Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,435.13 +53.78 (+0.64%) Bitcoin USD
60,993.33 -700.31 (-1.14%) CMC Crypto 200
1,267.00 -91.01 (-6.71%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00155000 | 2024-05-10 10:58AM EDT | 2024-05-10 | 13.02 | 13.05 | 13.45 | -4.00 | -23.50% | 72 | 1,165 | 0.00% |
| TSLA240517C00155000 | 2024-05-10 11:05AM EDT | 2024-05-17 | 14.25 | 13.90 | 14.30 | -3.28 | -19.15% | 75 | 9,927 | 36.23% |
| TSLA240524C00155000 | 2024-05-10 10:07AM EDT | 2024-05-24 | 16.97 | 15.00 | 15.20 | -1.00 | -5.56% | 46 | 683 | 41.90% |
| TSLA240531C00155000 | 2024-05-10 11:01AM EDT | 2024-05-31 | 15.50 | 15.55 | 15.80 | -3.00 | -16.22% | 48 | 824 | 40.53% |
| TSLA240607C00155000 | 2024-05-10 10:27AM EDT | 2024-06-07 | 18.00 | 16.45 | 16.65 | -1.55 | -7.93% | 1 | 185 | 41.76% |
| TSLA240614C00155000 | 2024-05-10 9:51AM EDT | 2024-06-14 | 20.00 | 17.45 | 17.65 | -1.41 | -6.59% | 2 | 24 | 43.73% |
| TSLA240621C00155000 | 2024-05-10 10:35AM EDT | 2024-06-21 | 19.26 | 18.25 | 18.40 | -1.82 | -8.63% | 9 | 2,002 | 44.08% |
| TSLA240719C00155000 | 2024-05-10 10:51AM EDT | 2024-07-19 | 22.00 | 21.70 | 21.95 | -2.71 | -10.97% | 15 | 1,083 | 48.38% |
| TSLA240816C00155000 | 2024-05-10 10:56AM EDT | 2024-08-16 | 25.35 | 25.45 | 25.65 | -3.54 | -12.25% | 5 | 3,683 | 52.47% |
| TSLA240920C00155000 | 2024-05-10 9:37AM EDT | 2024-09-20 | 29.80 | 27.90 | 28.15 | -0.69 | -2.26% | 4 | 2,218 | 51.78% |
| TSLA241018C00155000 | 2024-05-10 10:29AM EDT | 2024-10-18 | 30.95 | 30.15 | 30.45 | -1.89 | -5.76% | 7 | 379 | 52.64% |
| TSLA241115C00155000 | 2024-05-09 3:20PM EDT | 2024-11-15 | 35.52 | 32.75 | 33.25 | 0.00 | - | 10 | 233 | 54.67% |
| TSLA241220C00155000 | 2024-05-10 10:57AM EDT | 2024-12-20 | 34.85 | 34.95 | 35.30 | -2.87 | -7.61% | 6 | 215 | 54.61% |
| TSLA250117C00155000 | 2024-05-09 3:56PM EDT | 2025-01-17 | 39.00 | 36.60 | 36.90 | -0.38 | -0.96% | 1 | 1,978 | 54.66% |
| TSLA250321C00155000 | 2024-05-10 10:59AM EDT | 2025-03-21 | 40.60 | 40.40 | 40.85 | -3.19 | -7.28% | 2 | 1,038 | 55.65% |
| TSLA250620C00155000 | 2024-05-10 10:46AM EDT | 2025-06-20 | 46.00 | 45.25 | 45.85 | -2.64 | -5.43% | 4 | 767 | 56.64% |
| TSLA250919C00155000 | 2024-05-09 2:34PM EDT | 2025-09-19 | 53.00 | 49.45 | 50.45 | 0.00 | - | 2 | 187 | 57.39% |
| TSLA251219C00155000 | 2024-05-09 2:41PM EDT | 2025-12-19 | 57.00 | 53.85 | 54.85 | -0.14 | -0.25% | 1 | 216 | 58.52% |
| TSLA260116C00155000 | 2024-05-09 1:57PM EDT | 2026-01-16 | 58.89 | 55.25 | 55.85 | 0.00 | - | 2 | 682 | 58.72% |
| TSLA260618C00155000 | 2024-05-10 10:55AM EDT | 2026-06-18 | 61.70 | 61.70 | 62.20 | -3.50 | -5.37% | 4 | 285 | 60.03% |
| TSLA261218C00155000 | 2024-05-09 1:28PM EDT | 2026-12-18 | 72.24 | 67.80 | 68.80 | 0.00 | - | 1 | 234 | 60.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00155000 | 2024-05-10 11:04AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 667 | 14,474 | 60.94% |
| TSLA240517P00155000 | 2024-05-10 11:04AM EDT | 2024-05-17 | 0.56 | 0.54 | 0.55 | +0.19 | +52.78% | 4,174 | 25,776 | 46.58% |
| TSLA240524P00155000 | 2024-05-10 11:04AM EDT | 2024-05-24 | 1.30 | 1.26 | 1.28 | +0.44 | +51.16% | 849 | 2,181 | 44.29% |
| TSLA240531P00155000 | 2024-05-10 11:03AM EDT | 2024-05-31 | 1.87 | 1.89 | 1.91 | +0.49 | +35.00% | 893 | 1,404 | 42.53% |
| TSLA240607P00155000 | 2024-05-10 11:04AM EDT | 2024-06-07 | 2.58 | 2.59 | 2.65 | +0.58 | +29.00% | 254 | 482 | 42.55% |
| TSLA240614P00155000 | 2024-05-10 11:00AM EDT | 2024-06-14 | 3.50 | 3.35 | 3.50 | +0.78 | +28.68% | 165 | 145 | 43.48% |
| TSLA240621P00155000 | 2024-05-10 11:03AM EDT | 2024-06-21 | 4.00 | 4.00 | 4.10 | +0.78 | +23.71% | 358 | 42,314 | 43.07% |
| TSLA240628P00155000 | 2024-05-10 10:59AM EDT | 2024-06-28 | 4.75 | 4.50 | 5.00 | +0.78 | +19.65% | 3 | 58 | 44.35% |
| TSLA240719P00155000 | 2024-05-10 11:04AM EDT | 2024-07-19 | 6.80 | 6.80 | 6.85 | +0.90 | +15.25% | 692 | 8,864 | 44.56% |
| TSLA240816P00155000 | 2024-05-10 11:00AM EDT | 2024-08-16 | 9.87 | 9.75 | 9.85 | +1.16 | +13.32% | 53 | 6,039 | 47.44% |
| TSLA240920P00155000 | 2024-05-10 10:57AM EDT | 2024-09-20 | 11.70 | 11.55 | 11.65 | +1.05 | +9.86% | 159 | 9,358 | 45.68% |
| TSLA241018P00155000 | 2024-05-10 11:04AM EDT | 2024-10-18 | 13.25 | 13.20 | 13.30 | +1.05 | +8.61% | 5 | 4,040 | 45.60% |
| TSLA241115P00155000 | 2024-05-09 2:28PM EDT | 2024-11-15 | 14.90 | 15.20 | 15.35 | +0.75 | +5.30% | 1 | 2,724 | 46.73% |
| TSLA241220P00155000 | 2024-05-10 10:47AM EDT | 2024-12-20 | 16.40 | 16.50 | 16.65 | +0.70 | +4.46% | 4 | 2,023 | 45.63% |
| TSLA250117P00155000 | 2024-05-09 2:28PM EDT | 2025-01-17 | 17.08 | 17.65 | 17.80 | +0.42 | +2.52% | 2 | 15,766 | 45.27% |
| TSLA250321P00155000 | 2024-05-10 10:31AM EDT | 2025-03-21 | 20.00 | 20.15 | 20.35 | +0.85 | +4.44% | 4 | 4,354 | 44.94% |
| TSLA250620P00155000 | 2024-05-10 10:50AM EDT | 2025-06-20 | 23.29 | 23.35 | 23.60 | +0.34 | +1.48% | 12 | 3,166 | 44.58% |
| TSLA250919P00155000 | 2024-05-08 9:35AM EDT | 2025-09-19 | 26.26 | 26.10 | 26.45 | 0.00 | - | 1 | 767 | 44.26% |
| TSLA251219P00155000 | 2024-05-08 9:51AM EDT | 2025-12-19 | 28.15 | 28.70 | 29.15 | 0.00 | - | 4 | 3,024 | 44.16% |
| TSLA260116P00155000 | 2024-05-09 10:33AM EDT | 2026-01-16 | 28.40 | 29.55 | 29.90 | 0.00 | - | 3 | 1,514 | 44.09% |
| TSLA260618P00155000 | 2024-05-09 11:28AM EDT | 2026-06-18 | 32.48 | 33.30 | 33.70 | 0.00 | - | 3 | 2,399 | 43.76% |
| TSLA261218P00155000 | 2024-05-10 10:53AM EDT | 2026-12-18 | 36.85 | 36.85 | 37.60 | +0.50 | +1.38% | 13 | 590 | 43.32% |
© 2024 Yahoo. All rights reserved.