Singapore markets open in 7 hours 28 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,015.06 -7.15 (-0.14%) Dow
37,742.95 -10.36 (-0.03%) Nasdaq
15,640.21 -43.17 (-0.28%) Bitcoin USD
63,381.10 +2,624.91 (+4.32%) CMC Crypto 200
885.54 0.00 (0.00%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:32PM EDT. Market open.
Strike:180.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00180000 | 2024-04-18 1:08PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,362 | 46,134 | 81.25% |
| TSLA240426C00180000 | 2024-04-18 1:16PM EDT | 2024-04-26 | 0.47 | 0.45 | 0.47 | -0.42 | -47.73% | 4,124 | 15,196 | 72.17% |
| TSLA240503C00180000 | 2024-04-18 1:09PM EDT | 2024-05-03 | 0.92 | 0.92 | 0.96 | -0.61 | -39.87% | 1,972 | 3,947 | 64.01% |
| TSLA240510C00180000 | 2024-04-18 1:13PM EDT | 2024-05-10 | 1.43 | 1.40 | 1.43 | -0.67 | -31.90% | 487 | 1,277 | 59.74% |
| TSLA240517C00180000 | 2024-04-18 1:15PM EDT | 2024-05-17 | 1.91 | 1.90 | 1.95 | -0.84 | -30.55% | 3,294 | 12,562 | 57.48% |
| TSLA240524C00180000 | 2024-04-18 1:05PM EDT | 2024-05-24 | 2.42 | 2.36 | 2.49 | -1.10 | -31.25% | 376 | 587 | 55.88% |
| TSLA240531C00180000 | 2024-04-18 12:58PM EDT | 2024-05-31 | 2.80 | 2.81 | 2.95 | -1.10 | -28.21% | 412 | 517 | 54.46% |
| TSLA240621C00180000 | 2024-04-18 1:09PM EDT | 2024-06-21 | 4.40 | 4.30 | 4.40 | -1.15 | -20.72% | 1,071 | 12,062 | 52.59% |
| TSLA240719C00180000 | 2024-04-18 12:53PM EDT | 2024-07-19 | 6.40 | 6.60 | 6.65 | -1.75 | -21.47% | 146 | 5,375 | 53.00% |
| TSLA240816C00180000 | 2024-04-18 1:07PM EDT | 2024-08-16 | 9.06 | 8.95 | 9.05 | -1.69 | -15.72% | 232 | 3,660 | 54.14% |
| TSLA240920C00180000 | 2024-04-18 12:42PM EDT | 2024-09-20 | 10.99 | 11.05 | 11.20 | -2.01 | -15.46% | 91 | 3,576 | 53.49% |
| TSLA241018C00180000 | 2024-04-18 10:40AM EDT | 2024-10-18 | 13.30 | 12.85 | 13.05 | -1.75 | -11.63% | 19 | 3,116 | 53.73% |
| TSLA241115C00180000 | 2024-04-18 1:05PM EDT | 2024-11-15 | 15.17 | 15.10 | 15.25 | -2.28 | -13.07% | 11 | 3,116 | 55.06% |
| TSLA241220C00180000 | 2024-04-18 12:34PM EDT | 2024-12-20 | 16.75 | 16.85 | 17.00 | -2.45 | -12.76% | 112 | 758 | 54.62% |
| TSLA250117C00180000 | 2024-04-18 1:11PM EDT | 2025-01-17 | 18.50 | 18.35 | 18.50 | -2.30 | -11.06% | 556 | 11,621 | 54.67% |
| TSLA250321C00180000 | 2024-04-18 10:26AM EDT | 2025-03-21 | 22.10 | 21.65 | 21.85 | -2.22 | -9.13% | 17 | 1,901 | 55.10% |
| TSLA250620C00180000 | 2024-04-18 12:13PM EDT | 2025-06-20 | 26.20 | 26.20 | 26.40 | -3.60 | -12.08% | 102 | 3,235 | 55.89% |
| TSLA250919C00180000 | 2024-04-18 11:56AM EDT | 2025-09-19 | 30.55 | 30.35 | 30.65 | -3.04 | -9.05% | 12 | 229 | 56.63% |
| TSLA251219C00180000 | 2024-04-18 12:31PM EDT | 2025-12-19 | 34.52 | 34.30 | 34.60 | -3.88 | -10.10% | 8 | 2,279 | 57.35% |
| TSLA260116C00180000 | 2024-04-18 1:16PM EDT | 2026-01-16 | 35.50 | 35.35 | 35.65 | -3.93 | -10.03% | 106 | 1,756 | 57.41% |
| TSLA260618C00180000 | 2024-04-18 1:09PM EDT | 2026-06-18 | 41.35 | 41.10 | 41.30 | -3.65 | -8.11% | 172 | 2,261 | 58.12% |
| TSLA261218C00180000 | 2024-04-18 12:01PM EDT | 2026-12-18 | 47.68 | 47.15 | 47.95 | -3.07 | -6.05% | 204 | 408 | 59.07% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00180000 | 2024-04-18 12:44PM EDT | 2024-04-19 | 30.23 | 29.30 | 30.30 | +5.77 | +23.59% | 45 | 9,880 | 148.83% |
| TSLA240426P00180000 | 2024-04-18 12:50PM EDT | 2024-04-26 | 30.50 | 29.75 | 30.25 | +5.20 | +20.55% | 144 | 3,106 | 76.56% |
| TSLA240503P00180000 | 2024-04-18 12:57PM EDT | 2024-05-03 | 30.82 | 30.00 | 30.65 | +5.49 | +21.67% | 36 | 937 | 63.82% |
| TSLA240510P00180000 | 2024-04-18 11:28AM EDT | 2024-05-10 | 29.70 | 30.30 | 31.00 | +4.20 | +16.47% | 7 | 962 | 57.72% |
| TSLA240517P00180000 | 2024-04-18 1:08PM EDT | 2024-05-17 | 30.92 | 31.00 | 31.40 | +4.40 | +16.59% | 254 | 15,420 | 56.30% |
| TSLA240524P00180000 | 2024-04-18 12:22PM EDT | 2024-05-24 | 31.60 | 31.10 | 31.95 | +5.62 | +21.63% | 3 | 117 | 53.49% |
| TSLA240531P00180000 | 2024-04-18 12:08PM EDT | 2024-05-31 | 31.86 | 31.35 | 32.35 | +4.86 | +18.00% | 7 | 30 | 51.47% |
| TSLA240621P00180000 | 2024-04-18 12:20PM EDT | 2024-06-21 | 32.60 | 32.65 | 33.05 | +4.50 | +16.01% | 52 | 23,380 | 49.02% |
| TSLA240719P00180000 | 2024-04-18 12:55PM EDT | 2024-07-19 | 34.75 | 34.05 | 34.55 | +4.70 | +15.64% | 56 | 9,660 | 47.27% |
| TSLA240816P00180000 | 2024-04-18 11:24AM EDT | 2024-08-16 | 36.13 | 35.75 | 36.40 | +4.43 | +13.97% | 10 | 5,844 | 47.73% |
| TSLA240920P00180000 | 2024-04-18 1:14PM EDT | 2024-09-20 | 37.42 | 37.30 | 37.65 | +4.52 | +13.74% | 116 | 10,433 | 45.61% |
| TSLA241018P00180000 | 2024-04-18 10:42AM EDT | 2024-10-18 | 37.58 | 38.40 | 38.85 | +3.73 | +11.02% | 18 | 1,039 | 45.08% |
| TSLA241115P00180000 | 2024-04-18 10:21AM EDT | 2024-11-15 | 40.00 | 39.80 | 40.35 | +4.32 | +12.11% | 5 | 3,501 | 45.50% |
| TSLA241220P00180000 | 2024-04-18 12:15PM EDT | 2024-12-20 | 41.35 | 41.00 | 41.30 | +3.41 | +8.99% | 16 | 7,941 | 44.18% |
| TSLA250117P00180000 | 2024-04-18 12:50PM EDT | 2025-01-17 | 42.25 | 41.85 | 42.15 | +3.49 | +9.00% | 83 | 28,788 | 43.58% |
| TSLA250321P00180000 | 2024-04-18 12:02PM EDT | 2025-03-21 | 43.82 | 43.85 | 44.15 | +3.12 | +7.67% | 50 | 3,769 | 42.88% |
| TSLA250620P00180000 | 2024-04-18 12:24PM EDT | 2025-06-20 | 46.71 | 46.50 | 46.80 | +3.72 | +8.65% | 2 | 4,779 | 42.22% |
| TSLA250919P00180000 | 2024-04-17 10:07AM EDT | 2025-09-19 | 46.84 | 48.75 | 49.20 | 0.00 | - | 5 | 2,869 | 41.73% |
| TSLA251219P00180000 | 2024-04-18 11:36AM EDT | 2025-12-19 | 50.97 | 50.95 | 51.35 | +2.62 | +5.42% | 20 | 3,270 | 41.28% |
| TSLA260116P00180000 | 2024-04-18 10:40AM EDT | 2026-01-16 | 51.29 | 51.45 | 51.95 | +2.44 | +4.99% | 9 | 6,309 | 41.12% |
| TSLA260618P00180000 | 2024-04-17 1:21PM EDT | 2026-06-18 | 54.73 | 54.40 | 54.80 | +2.63 | +5.05% | 7 | 5,561 | 40.16% |
| TSLA261218P00180000 | 2024-04-18 12:33PM EDT | 2026-12-18 | 57.88 | 57.15 | 58.15 | +2.63 | +4.76% | 3 | 1,708 | 39.62% |
© 2024 Yahoo. All rights reserved.