Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,886.50 -1,100.24 (-1.69%) CMC Crypto 200
1,383.71 -12.82 (-0.95%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00220000 | 2024-04-26 2:44PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 4,637 | 168.75% |
| TSLA240503C00220000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1,525 | 2,618 | 68.75% |
| TSLA240510C00220000 | 2024-04-26 3:48PM EDT | 2024-05-10 | 0.10 | 0.09 | 0.10 | -0.09 | -47.37% | 730 | 1,608 | 58.59% |
| TSLA240517C00220000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 0.22 | 0.21 | 0.23 | -0.13 | -37.14% | 1,156 | 20,823 | 54.59% |
| TSLA240524C00220000 | 2024-04-26 3:57PM EDT | 2024-05-24 | 0.39 | 0.38 | 0.40 | -0.16 | -29.09% | 156 | 555 | 52.39% |
| TSLA240531C00220000 | 2024-04-26 3:48PM EDT | 2024-05-31 | 0.57 | 0.50 | 0.59 | -0.16 | -21.92% | 168 | 291 | 50.05% |
| TSLA240621C00220000 | 2024-04-26 3:50PM EDT | 2024-06-21 | 1.38 | 1.34 | 1.41 | -0.19 | -12.10% | 961 | 11,748 | 48.99% |
| TSLA240719C00220000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 3.10 | 3.00 | 3.10 | -0.21 | -6.34% | 511 | 4,766 | 49.97% |
| TSLA240816C00220000 | 2024-04-26 3:59PM EDT | 2024-08-16 | 5.35 | 5.30 | 5.40 | -0.45 | -7.76% | 798 | 10,518 | 52.20% |
| TSLA240920C00220000 | 2024-04-26 3:58PM EDT | 2024-09-20 | 7.25 | 7.15 | 7.30 | -0.55 | -7.05% | 1,475 | 11,095 | 51.28% |
| TSLA241018C00220000 | 2024-04-26 3:12PM EDT | 2024-10-18 | 8.85 | 8.95 | 9.15 | -0.45 | -4.84% | 337 | 951 | 51.73% |
| TSLA241115C00220000 | 2024-04-26 3:54PM EDT | 2024-11-15 | 11.50 | 11.35 | 11.50 | -0.12 | -1.03% | 1,165 | 2,090 | 53.46% |
| TSLA241220C00220000 | 2024-04-26 3:57PM EDT | 2024-12-20 | 13.25 | 13.10 | 13.30 | -0.57 | -4.12% | 262 | 2,409 | 52.99% |
| TSLA250117C00220000 | 2024-04-26 3:37PM EDT | 2025-01-17 | 14.60 | 14.70 | 15.00 | -0.80 | -5.19% | 195 | 8,035 | 53.23% |
| TSLA250321C00220000 | 2024-04-26 11:54AM EDT | 2025-03-21 | 19.70 | 18.35 | 18.70 | +0.85 | +4.51% | 11 | 1,377 | 53.93% |
| TSLA250620C00220000 | 2024-04-26 2:28PM EDT | 2025-06-20 | 23.65 | 22.90 | 24.10 | -0.21 | -0.88% | 40 | 3,265 | 54.80% |
| TSLA250919C00220000 | 2024-04-26 2:01PM EDT | 2025-09-19 | 29.05 | 27.20 | 28.85 | +1.95 | +7.20% | 34 | 657 | 55.42% |
| TSLA251219C00220000 | 2024-04-26 1:49PM EDT | 2025-12-19 | 33.99 | 32.50 | 33.70 | +2.19 | +6.89% | 2 | 2,103 | 56.96% |
| TSLA260116C00220000 | 2024-04-26 2:10PM EDT | 2026-01-16 | 34.90 | 33.75 | 35.05 | +0.11 | +0.32% | 15 | 3,120 | 57.15% |
| TSLA260618C00220000 | 2024-04-26 3:20PM EDT | 2026-06-18 | 40.75 | 40.25 | 42.40 | +1.25 | +3.16% | 47 | 3,021 | 58.33% |
| TSLA261218C00220000 | 2024-04-26 3:47PM EDT | 2026-12-18 | 48.05 | 47.05 | 50.05 | -0.95 | -1.94% | 41 | 594 | 59.22% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00220000 | 2024-04-24 2:54PM EDT | 2024-04-26 | 58.74 | 49.75 | 53.90 | 0.00 | - | 127 | 0 | 232.81% |
| TSLA240503P00220000 | 2024-04-16 2:20PM EDT | 2024-05-03 | 63.45 | 50.90 | 52.45 | 0.00 | - | 148 | 0 | 112.89% |
| TSLA240510P00220000 | 2024-04-26 3:36PM EDT | 2024-05-10 | 52.00 | 50.80 | 52.45 | +2.05 | +4.10% | 8 | 24 | 82.47% |
| TSLA240517P00220000 | 2024-04-26 2:31PM EDT | 2024-05-17 | 51.85 | 50.90 | 52.40 | -2.58 | -4.74% | 1 | 152 | 67.14% |
| TSLA240524P00220000 | 2024-04-25 3:14PM EDT | 2024-05-24 | 51.57 | 51.05 | 53.80 | 0.00 | - | 5 | 0 | 58.89% |
| TSLA240531P00220000 | 2024-04-25 3:54PM EDT | 2024-05-31 | 50.30 | 50.00 | 53.60 | 0.00 | - | 13 | 1 | 66.53% |
| TSLA240621P00220000 | 2024-04-26 3:29PM EDT | 2024-06-21 | 52.89 | 51.45 | 53.80 | +2.52 | +5.00% | 5 | 7,929 | 54.35% |
| TSLA240719P00220000 | 2024-04-25 3:40PM EDT | 2024-07-19 | 53.56 | 51.60 | 54.30 | +1.58 | +3.04% | 1 | 2,231 | 47.34% |
| TSLA240816P00220000 | 2024-04-26 1:41PM EDT | 2024-08-16 | 52.66 | 53.85 | 55.70 | -3.91 | -6.91% | 3 | 2,031 | 47.07% |
| TSLA240920P00220000 | 2024-04-26 3:49PM EDT | 2024-09-20 | 55.45 | 54.85 | 57.05 | +1.35 | +2.50% | 9 | 7,130 | 45.61% |
| TSLA241018P00220000 | 2024-04-26 3:29PM EDT | 2024-10-18 | 57.02 | 54.90 | 58.15 | -0.58 | -1.01% | 28 | 272 | 44.93% |
| TSLA241115P00220000 | 2024-04-25 10:13AM EDT | 2024-11-15 | 61.75 | 57.35 | 58.30 | 0.00 | - | 8 | 126 | 42.11% |
| TSLA241220P00220000 | 2024-04-25 3:23PM EDT | 2024-12-20 | 57.49 | 58.35 | 59.35 | 0.00 | - | 11 | 698 | 41.32% |
| TSLA250117P00220000 | 2024-04-26 1:29PM EDT | 2025-01-17 | 58.00 | 59.25 | 61.15 | -2.15 | -3.57% | 2 | 14,852 | 42.83% |
| TSLA250321P00220000 | 2024-04-25 12:16PM EDT | 2025-03-21 | 64.40 | 60.50 | 63.05 | 0.00 | - | 5 | 156 | 41.92% |
| TSLA250620P00220000 | 2024-04-26 1:17PM EDT | 2025-06-20 | 62.70 | 63.35 | 65.80 | -1.10 | -1.72% | 8 | 3,658 | 41.30% |
| TSLA250919P00220000 | 2024-04-26 1:17PM EDT | 2025-09-19 | 65.31 | 65.65 | 68.55 | -1.09 | -1.64% | 4 | 1,498 | 41.12% |
| TSLA251219P00220000 | 2024-04-26 9:33AM EDT | 2025-12-19 | 69.00 | 68.90 | 70.35 | -16.92 | -19.69% | 29 | 2,496 | 40.07% |
| TSLA260116P00220000 | 2024-04-25 1:08PM EDT | 2026-01-16 | 72.01 | 68.65 | 69.50 | -1.64 | -2.23% | 7 | 4,294 | 38.17% |
| TSLA260618P00220000 | 2024-04-26 11:06AM EDT | 2026-06-18 | 72.55 | 72.55 | 74.80 | -1.97 | -2.64% | 12 | 2,828 | 39.78% |
| TSLA261218P00220000 | 2024-04-25 2:33PM EDT | 2026-12-18 | 77.35 | 75.70 | 78.75 | 0.00 | - | 6 | 135 | 39.47% |
© 2024 Yahoo. All rights reserved.