Singapore markets close in 1 hour 53 minutes
Straits Times Index
3,279.90 -13.23 (-0.40%) Nikkei
37,628.48 -831.60 (-2.16%) Hang Seng
17,272.73 +71.46 (+0.42%) FTSE 100
8,040.38 0.00 (0.00%) Bitcoin USD
64,278.35 -2,453.29 (-3.68%) CMC Crypto 200
1,389.72 +7.15 (+0.52%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00215000 | 2024-04-24 3:31PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 50.00% |
| TSLA240503C00215000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,832 | 0 | 50.00% |
| TSLA240510C00215000 | 2024-04-24 3:13PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 875 | 0 | 25.00% |
| TSLA240517C00215000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 954 | 0 | 25.00% |
| TSLA240524C00215000 | 2024-04-24 2:44PM EDT | 2024-05-24 | 0.36 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| TSLA240531C00215000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 0.53 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| TSLA240621C00215000 | 2024-04-24 3:51PM EDT | 2024-06-21 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1,353 | 0 | 12.50% |
| TSLA240719C00215000 | 2024-04-24 3:58PM EDT | 2024-07-19 | 2.56 | 0.00 | 0.00 | 0.00 | - | 749 | 0 | 12.50% |
| TSLA240816C00215000 | 2024-04-24 2:09PM EDT | 2024-08-16 | 4.40 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 12.50% |
| TSLA240920C00215000 | 2024-04-24 3:11PM EDT | 2024-09-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 12.50% |
| TSLA241018C00215000 | 2024-04-24 12:35PM EDT | 2024-10-18 | 7.10 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 6.25% |
| TSLA241115C00215000 | 2024-04-24 3:57PM EDT | 2024-11-15 | 10.15 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| TSLA241220C00215000 | 2024-04-24 2:57PM EDT | 2024-12-20 | 11.58 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| TSLA250117C00215000 | 2024-04-24 12:56PM EDT | 2025-01-17 | 12.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| TSLA250321C00215000 | 2024-04-24 3:03PM EDT | 2025-03-21 | 16.40 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 6.25% |
| TSLA250620C00215000 | 2024-04-24 3:44PM EDT | 2025-06-20 | 21.55 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| TSLA250919C00215000 | 2024-04-24 12:52PM EDT | 2025-09-19 | 24.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA261218C00215000 | 2024-04-24 2:06PM EDT | 2026-12-18 | 44.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00215000 | 2024-04-23 3:10PM EDT | 2024-04-26 | 70.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240503P00215000 | 2024-04-16 11:07AM EDT | 2024-05-03 | 57.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240510P00215000 | 2024-04-24 2:28PM EDT | 2024-05-10 | 53.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240517P00215000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 52.15 | 0.00 | 0.00 | 0.00 | - | 4,594 | 0 | 0.00% |
| TSLA240524P00215000 | 2024-04-22 9:47AM EDT | 2024-05-24 | 72.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240531P00215000 | 2024-04-18 11:17AM EDT | 2024-05-31 | 63.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00215000 | 2024-04-24 3:44PM EDT | 2024-06-21 | 53.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA240719P00215000 | 2024-04-24 12:49PM EDT | 2024-07-19 | 57.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240816P00215000 | 2024-04-24 3:44PM EDT | 2024-08-16 | 54.78 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240920P00215000 | 2024-04-24 1:25PM EDT | 2024-09-20 | 56.87 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA241018P00215000 | 2024-04-24 9:30AM EDT | 2024-10-18 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00215000 | 2024-04-24 3:15PM EDT | 2024-11-15 | 57.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241220P00215000 | 2024-04-22 1:04PM EDT | 2024-12-20 | 74.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA250117P00215000 | 2024-04-23 10:20AM EDT | 2025-01-17 | 72.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250321P00215000 | 2024-04-24 2:05PM EDT | 2025-03-21 | 62.45 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TSLA250620P00215000 | 2024-04-24 12:32PM EDT | 2025-06-20 | 66.25 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 0.00% |
| TSLA250919P00215000 | 2024-04-24 9:53AM EDT | 2025-09-19 | 65.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA261218P00215000 | 2024-04-24 9:30AM EDT | 2026-12-18 | 73.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.