Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,330.15 +657.16 (+1.05%) CMC Crypto 200
1,315.59 +38.61 (+3.02%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00190000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.55 | 1.52 | 1.56 | -0.09 | -5.49% | 44,196 | 11,365 | 49.66% |
| TSLA240517C00190000 | 2024-05-03 4:00PM EDT | 2024-05-17 | 3.20 | 3.15 | 3.25 | 0.00 | - | 9,883 | 14,612 | 48.41% |
| TSLA240524C00190000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 4.45 | 4.45 | 4.55 | -0.05 | -1.11% | 1,198 | 2,021 | 47.42% |
| TSLA240531C00190000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 5.45 | 5.35 | 5.50 | +0.03 | +0.55% | 954 | 2,146 | 45.95% |
| TSLA240607C00190000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 6.62 | 6.45 | 6.70 | +0.12 | +1.85% | 364 | 1,007 | 46.61% |
| TSLA240621C00190000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 8.64 | 8.55 | 8.70 | +0.04 | +0.47% | 1,406 | 14,465 | 47.06% |
| TSLA240719C00190000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 12.72 | 12.65 | 12.80 | +0.12 | +0.95% | 1,350 | 5,400 | 49.95% |
| TSLA240816C00190000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 16.90 | 16.90 | 17.05 | -0.05 | -0.29% | 398 | 4,179 | 53.54% |
| TSLA240920C00190000 | 2024-05-03 3:21PM EDT | 2024-09-20 | 20.13 | 19.80 | 19.95 | +0.33 | +1.67% | 273 | 4,561 | 52.81% |
| TSLA241018C00190000 | 2024-05-03 3:46PM EDT | 2024-10-18 | 22.30 | 22.35 | 22.60 | -0.45 | -1.98% | 18 | 2,773 | 53.50% |
| TSLA241115C00190000 | 2024-05-03 3:32PM EDT | 2024-11-15 | 25.55 | 25.25 | 25.80 | -0.52 | -1.99% | 85 | 1,692 | 55.30% |
| TSLA241220C00190000 | 2024-05-03 3:15PM EDT | 2024-12-20 | 28.20 | 27.65 | 28.05 | +0.12 | +0.43% | 159 | 4,066 | 54.99% |
| TSLA250117C00190000 | 2024-05-03 3:50PM EDT | 2025-01-17 | 29.95 | 29.60 | 29.95 | +0.25 | +0.84% | 46 | 10,883 | 55.11% |
| TSLA250321C00190000 | 2024-05-03 11:20AM EDT | 2025-03-21 | 32.75 | 34.00 | 34.45 | -0.90 | -2.67% | 9 | 2,761 | 56.04% |
| TSLA250620C00190000 | 2024-05-03 3:01PM EDT | 2025-06-20 | 39.65 | 39.10 | 40.75 | -0.34 | -0.85% | 44 | 7,291 | 57.04% |
| TSLA250919C00190000 | 2024-05-03 12:49PM EDT | 2025-09-19 | 45.15 | 44.55 | 45.65 | -2.40 | -5.05% | 1 | 455 | 57.91% |
| TSLA251219C00190000 | 2024-05-02 11:03AM EDT | 2025-12-19 | 49.09 | 49.65 | 50.35 | 0.00 | - | 459 | 3,102 | 58.83% |
| TSLA260116C00190000 | 2024-05-03 3:57PM EDT | 2026-01-16 | 51.45 | 50.85 | 51.85 | -0.15 | -0.29% | 102 | 1,672 | 59.00% |
| TSLA260618C00190000 | 2024-05-03 3:29PM EDT | 2026-06-18 | 58.75 | 58.20 | 58.80 | +1.75 | +3.07% | 19 | 3,484 | 60.08% |
| TSLA261218C00190000 | 2024-05-03 3:40PM EDT | 2026-12-18 | 65.88 | 65.35 | 66.65 | +0.38 | +0.58% | 19 | 528 | 61.01% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00190000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 10.05 | 10.05 | 10.30 | -1.20 | -10.67% | 1,726 | 5,106 | 48.68% |
| TSLA240517P00190000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 11.70 | 11.30 | 11.80 | -1.03 | -8.09% | 922 | 15,158 | 46.27% |
| TSLA240524P00190000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 12.60 | 12.60 | 12.85 | -1.05 | -7.69% | 276 | 2,456 | 44.18% |
| TSLA240531P00190000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 13.45 | 13.40 | 13.70 | -1.00 | -6.92% | 56 | 1,120 | 42.67% |
| TSLA240607P00190000 | 2024-05-03 3:19PM EDT | 2024-06-07 | 14.23 | 14.25 | 14.70 | -0.87 | -5.76% | 41 | 634 | 42.80% |
| TSLA240621P00190000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 16.25 | 16.00 | 16.25 | -0.83 | -4.86% | 842 | 19,191 | 42.15% |
| TSLA240719P00190000 | 2024-05-03 3:44PM EDT | 2024-07-19 | 19.45 | 19.35 | 19.50 | -0.32 | -1.62% | 391 | 4,705 | 43.52% |
| TSLA240816P00190000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 22.75 | 22.75 | 22.90 | -0.49 | -2.11% | 508 | 4,055 | 46.07% |
| TSLA240920P00190000 | 2024-05-03 3:12PM EDT | 2024-09-20 | 24.85 | 24.85 | 25.00 | -0.65 | -2.55% | 27 | 5,731 | 44.57% |
| TSLA241018P00190000 | 2024-05-03 2:00PM EDT | 2024-10-18 | 26.98 | 26.60 | 26.95 | -0.62 | -2.25% | 2 | 1,178 | 44.65% |
| TSLA241115P00190000 | 2024-05-03 10:43AM EDT | 2024-11-15 | 29.70 | 28.90 | 29.20 | -0.90 | -2.94% | 2 | 3,041 | 45.58% |
| TSLA241220P00190000 | 2024-05-03 3:54PM EDT | 2024-12-20 | 30.30 | 30.45 | 30.70 | -0.67 | -2.16% | 9 | 3,148 | 44.59% |
| TSLA250117P00190000 | 2024-05-03 12:52PM EDT | 2025-01-17 | 32.40 | 31.65 | 31.95 | +0.04 | +0.12% | 107 | 16,677 | 44.16% |
| TSLA250321P00190000 | 2024-05-03 3:26PM EDT | 2025-03-21 | 34.70 | 34.50 | 34.85 | -0.81 | -2.28% | 3 | 2,024 | 43.88% |
| TSLA250620P00190000 | 2024-05-03 11:08AM EDT | 2025-06-20 | 39.36 | 38.15 | 38.50 | +0.81 | +2.10% | 1 | 5,182 | 43.52% |
| TSLA250919P00190000 | 2024-05-01 2:51PM EDT | 2025-09-19 | 40.39 | 41.20 | 41.90 | 0.00 | - | 8 | 1,650 | 43.44% |
| TSLA251219P00190000 | 2024-05-01 9:53AM EDT | 2025-12-19 | 44.15 | 44.35 | 44.85 | 0.00 | - | 1 | 1,758 | 43.23% |
| TSLA260116P00190000 | 2024-05-02 3:07PM EDT | 2026-01-16 | 45.55 | 45.05 | 45.60 | 0.00 | - | 2 | 1,760 | 43.05% |
| TSLA260618P00190000 | 2024-04-30 2:30PM EDT | 2026-06-18 | 48.92 | 49.35 | 49.80 | 0.00 | - | 15 | 2,608 | 42.66% |
| TSLA261218P00190000 | 2024-05-03 11:44AM EDT | 2026-12-18 | 54.10 | 53.35 | 54.15 | +0.87 | +1.63% | 10 | 202 | 42.21% |
© 2024 Yahoo. All rights reserved.