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
63,973.23 -544.59 (-0.84%) CMC Crypto 200
1,332.46 -64.07 (-4.59%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Strike:230.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00230000 | 2024-04-26 10:20AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,448 | 193.75% |
| TSLA240503C00230000 | 2024-04-26 2:08PM EDT | 2024-05-03 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 57 | 2,265 | 80.47% |
| TSLA240510C00230000 | 2024-04-26 1:23PM EDT | 2024-05-10 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 251 | 485 | 66.41% |
| TSLA240517C00230000 | 2024-04-26 1:54PM EDT | 2024-05-17 | 0.17 | 0.16 | 0.17 | -0.06 | -26.09% | 504 | 11,071 | 60.94% |
| TSLA240524C00230000 | 2024-04-26 2:31PM EDT | 2024-05-24 | 0.29 | 0.28 | 0.29 | -0.06 | -17.14% | 208 | 898 | 57.62% |
| TSLA240531C00230000 | 2024-04-26 1:41PM EDT | 2024-05-31 | 0.41 | 0.38 | 0.40 | -0.09 | -18.00% | 90 | 506 | 54.44% |
| TSLA240621C00230000 | 2024-04-26 2:14PM EDT | 2024-06-21 | 1.00 | 0.94 | 0.98 | -0.09 | -8.26% | 947 | 9,246 | 51.37% |
| TSLA240719C00230000 | 2024-04-26 2:34PM EDT | 2024-07-19 | 2.25 | 2.23 | 2.26 | -0.20 | -8.16% | 208 | 4,218 | 51.53% |
| TSLA240816C00230000 | 2024-04-26 1:50PM EDT | 2024-08-16 | 4.50 | 4.10 | 4.15 | 0.00 | - | 199 | 1,779 | 53.44% |
| TSLA240920C00230000 | 2024-04-26 2:32PM EDT | 2024-09-20 | 5.80 | 5.75 | 5.80 | -0.40 | -6.45% | 869 | 5,987 | 52.34% |
| TSLA241018C00230000 | 2024-04-26 2:19PM EDT | 2024-10-18 | 7.55 | 7.35 | 7.50 | -0.30 | -3.82% | 63 | 503 | 52.71% |
| TSLA241115C00230000 | 2024-04-26 2:03PM EDT | 2024-11-15 | 9.90 | 9.45 | 9.60 | -0.11 | -1.10% | 36 | 1,596 | 54.14% |
| TSLA241220C00230000 | 2024-04-26 2:30PM EDT | 2024-12-20 | 11.35 | 11.10 | 11.25 | -0.45 | -3.81% | 104 | 1,611 | 53.60% |
| TSLA250117C00230000 | 2024-04-26 2:18PM EDT | 2025-01-17 | 12.95 | 12.65 | 12.80 | -0.55 | -4.07% | 338 | 8,450 | 53.79% |
| TSLA250321C00230000 | 2024-04-26 2:33PM EDT | 2025-03-21 | 16.20 | 16.10 | 16.30 | -0.59 | -3.51% | 22 | 1,019 | 54.37% |
| TSLA250620C00230000 | 2024-04-26 11:58AM EDT | 2025-06-20 | 22.53 | 20.95 | 21.20 | +2.13 | +10.44% | 36 | 1,752 | 55.27% |
| TSLA250919C00230000 | 2024-04-26 11:46AM EDT | 2025-09-19 | 27.55 | 25.70 | 26.10 | +1.55 | +5.96% | 5 | 402 | 56.36% |
| TSLA251219C00230000 | 2024-04-25 3:50PM EDT | 2025-12-19 | 31.85 | 30.30 | 30.60 | +0.85 | +2.74% | 2 | 2,025 | 57.28% |
| TSLA260116C00230000 | 2024-04-26 9:58AM EDT | 2026-01-16 | 31.84 | 31.50 | 31.80 | -0.51 | -1.58% | 10 | 1,770 | 57.37% |
| TSLA260618C00230000 | 2024-04-26 12:21PM EDT | 2026-06-18 | 40.37 | 38.40 | 38.70 | +2.97 | +7.94% | 7 | 1,828 | 58.55% |
| TSLA261218C00230000 | 2024-04-26 1:40PM EDT | 2026-12-18 | 46.40 | 45.35 | 46.00 | +0.15 | +0.32% | 10 | 251 | 59.33% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00230000 | 2024-04-26 1:33PM EDT | 2024-04-26 | 58.70 | 61.50 | 62.85 | -7.00 | -10.65% | 3 | 3 | 0.00% |
| TSLA240503P00230000 | 2024-04-19 10:43AM EDT | 2024-05-03 | 80.95 | 61.65 | 62.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240510P00230000 | 2024-04-03 10:20AM EDT | 2024-05-10 | 64.00 | 61.55 | 62.95 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00230000 | 2024-04-26 2:34PM EDT | 2024-05-17 | 61.70 | 61.60 | 62.90 | +1.90 | +3.33% | 80 | 75 | 0.00% |
| TSLA240524P00230000 | 2024-04-15 10:21AM EDT | 2024-05-24 | 65.00 | 61.80 | 63.05 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240531P00230000 | 2024-04-22 3:51PM EDT | 2024-05-31 | 87.84 | 61.75 | 62.90 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240621P00230000 | 2024-04-26 1:31PM EDT | 2024-06-21 | 59.50 | 61.85 | 62.90 | -4.15 | -6.52% | 4 | 3,404 | 0.00% |
| TSLA240719P00230000 | 2024-04-26 12:49PM EDT | 2024-07-19 | 59.32 | 62.55 | 63.10 | -1.28 | -2.11% | 9 | 1,314 | 0.00% |
| TSLA240816P00230000 | 2024-04-26 9:30AM EDT | 2024-08-16 | 62.60 | 63.50 | 64.00 | -3.13 | -4.76% | 1 | 423 | 35.28% |
| TSLA240920P00230000 | 2024-04-26 1:24PM EDT | 2024-09-20 | 61.58 | 64.50 | 64.95 | -3.36 | -5.17% | 4 | 3,757 | 36.71% |
| TSLA241018P00230000 | 2024-04-24 1:24PM EDT | 2024-10-18 | 71.00 | 65.25 | 65.95 | 0.00 | - | 50 | 134 | 37.95% |
| TSLA241115P00230000 | 2024-04-25 2:03PM EDT | 2024-11-15 | 67.36 | 66.25 | 66.85 | 0.00 | - | 5 | 167 | 38.34% |
| TSLA241220P00230000 | 2024-04-25 10:10AM EDT | 2024-12-20 | 71.95 | 67.15 | 67.75 | 0.00 | - | 1 | 532 | 38.01% |
| TSLA250117P00230000 | 2024-04-26 2:31PM EDT | 2025-01-17 | 68.05 | 67.80 | 68.80 | +0.25 | +0.37% | 2 | 11,799 | 38.61% |
| TSLA250321P00230000 | 2024-04-25 3:43PM EDT | 2025-03-21 | 68.76 | 69.80 | 70.30 | 0.00 | - | 5 | 390 | 37.89% |
| TSLA250620P00230000 | 2024-04-25 1:09PM EDT | 2025-06-20 | 73.80 | 72.00 | 73.05 | 0.00 | - | 1 | 1,225 | 38.28% |
| TSLA250919P00230000 | 2024-04-25 3:30PM EDT | 2025-09-19 | 73.84 | 74.55 | 75.35 | 0.00 | - | 3 | 644 | 38.08% |
| TSLA251219P00230000 | 2024-04-25 3:15PM EDT | 2025-12-19 | 76.55 | 77.15 | 77.75 | 0.00 | - | 1 | 1,495 | 38.20% |
| TSLA260116P00230000 | 2024-04-26 11:20AM EDT | 2026-01-16 | 76.12 | 77.80 | 78.35 | -1.17 | -1.51% | 3 | 1,374 | 38.09% |
| TSLA260618P00230000 | 2024-04-24 12:32PM EDT | 2026-06-18 | 86.60 | 81.05 | 81.75 | 0.00 | - | 62 | 711 | 37.88% |
| TSLA261218P00230000 | 2024-04-24 11:39AM EDT | 2026-12-18 | 87.02 | 84.25 | 85.15 | 0.00 | - | 23 | 183 | 37.36% |
© 2024 Yahoo. All rights reserved.