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
63,908.38 -1,319.57 (-2.02%) 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:240.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00240000 | 2024-04-26 2:07PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 2,827 | 212.50% |
| TSLA240503C00240000 | 2024-04-26 11:36AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 181 | 1,547 | 83.59% |
| TSLA240510C00240000 | 2024-04-26 3:19PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 110 | 424 | 69.14% |
| TSLA240517C00240000 | 2024-04-26 2:55PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 267 | 6,450 | 62.31% |
| TSLA240524C00240000 | 2024-04-26 3:37PM EDT | 2024-05-24 | 0.18 | 0.18 | 0.19 | -0.07 | -28.00% | 108 | 631 | 58.50% |
| TSLA240531C00240000 | 2024-04-26 3:03PM EDT | 2024-05-31 | 0.28 | 0.24 | 0.28 | -0.05 | -15.15% | 41 | 49 | 55.23% |
| TSLA240621C00240000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 0.67 | 0.65 | 0.70 | -0.10 | -12.99% | 706 | 8,009 | 51.59% |
| TSLA240719C00240000 | 2024-04-26 3:24PM EDT | 2024-07-19 | 1.63 | 1.65 | 1.70 | -0.16 | -8.94% | 219 | 6,019 | 51.23% |
| TSLA240816C00240000 | 2024-04-26 3:46PM EDT | 2024-08-16 | 3.25 | 3.20 | 3.30 | -0.25 | -7.14% | 158 | 1,197 | 52.88% |
| TSLA240920C00240000 | 2024-04-26 3:14PM EDT | 2024-09-20 | 4.55 | 4.60 | 4.75 | -0.32 | -6.57% | 103 | 4,638 | 51.62% |
| TSLA241018C00240000 | 2024-04-26 3:51PM EDT | 2024-10-18 | 6.15 | 6.05 | 6.25 | +0.45 | +7.89% | 58 | 1,103 | 51.90% |
| TSLA241115C00240000 | 2024-04-26 3:54PM EDT | 2024-11-15 | 8.07 | 8.00 | 8.20 | -0.33 | -3.93% | 22 | 986 | 53.35% |
| TSLA241220C00240000 | 2024-04-26 2:40PM EDT | 2024-12-20 | 9.70 | 9.55 | 9.75 | -0.27 | -2.71% | 245 | 1,642 | 52.81% |
| TSLA250117C00240000 | 2024-04-26 3:59PM EDT | 2025-01-17 | 11.17 | 11.00 | 11.30 | -0.43 | -3.71% | 732 | 11,138 | 53.07% |
| TSLA250321C00240000 | 2024-04-26 2:10PM EDT | 2025-03-21 | 14.75 | 14.25 | 14.60 | -0.05 | -0.34% | 48 | 757 | 53.54% |
| TSLA250620C00240000 | 2024-04-26 3:56PM EDT | 2025-06-20 | 19.30 | 19.00 | 19.40 | -0.10 | -0.52% | 32 | 6,118 | 54.51% |
| TSLA250919C00240000 | 2024-04-26 10:37AM EDT | 2025-09-19 | 25.40 | 23.40 | 24.00 | +1.10 | +4.53% | 50 | 222 | 55.29% |
| TSLA251219C00240000 | 2024-04-26 12:36PM EDT | 2025-12-19 | 28.24 | 27.45 | 28.95 | -0.29 | -1.02% | 10 | 1,939 | 56.24% |
| TSLA260116C00240000 | 2024-04-26 11:39AM EDT | 2026-01-16 | 29.02 | 28.55 | 30.30 | +0.37 | +1.29% | 20 | 4,142 | 56.37% |
| TSLA260618C00240000 | 2024-04-26 11:36AM EDT | 2026-06-18 | 38.00 | 35.50 | 37.80 | +2.38 | +6.68% | 6 | 1,202 | 57.93% |
| TSLA261218C00240000 | 2024-04-26 3:58PM EDT | 2026-12-18 | 43.75 | 42.60 | 45.10 | -0.44 | -1.00% | 9 | 2,453 | 58.76% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00240000 | 2024-03-21 3:32PM EDT | 2024-04-26 | 66.90 | 92.05 | 93.80 | 0.00 | - | 3 | 0 | 1,178.42% |
| TSLA240503P00240000 | 2024-04-10 9:49AM EDT | 2024-05-03 | 69.00 | 69.80 | 73.45 | 0.00 | - | - | 0 | 168.55% |
| TSLA240517P00240000 | 2024-04-26 3:49PM EDT | 2024-05-17 | 72.35 | 70.85 | 72.40 | +1.00 | +1.40% | 1,499 | 286 | 83.42% |
| TSLA240524P00240000 | 2024-04-16 10:42AM EDT | 2024-05-24 | 84.11 | 71.00 | 72.30 | 0.00 | - | 4 | 0 | 70.58% |
| TSLA240531P00240000 | 2024-04-12 3:13PM EDT | 2024-05-31 | 69.00 | 70.90 | 73.70 | 0.00 | - | 1 | 1 | 63.35% |
| TSLA240621P00240000 | 2024-04-26 3:23PM EDT | 2024-06-21 | 72.70 | 69.70 | 73.75 | +0.75 | +1.04% | 6 | 2,285 | 65.70% |
| TSLA240719P00240000 | 2024-04-26 9:30AM EDT | 2024-07-19 | 70.40 | 71.20 | 73.55 | -7.30 | -9.40% | 2 | 13 | 52.45% |
| TSLA240816P00240000 | 2024-04-26 12:37PM EDT | 2024-08-16 | 69.76 | 71.05 | 74.00 | -2.94 | -4.04% | 2 | 753 | 48.08% |
| TSLA240920P00240000 | 2024-04-25 2:53PM EDT | 2024-09-20 | 74.20 | 72.55 | 73.60 | 0.00 | - | 255 | 3,192 | 40.03% |
| TSLA241018P00240000 | 2024-04-26 12:55PM EDT | 2024-10-18 | 70.93 | 73.20 | 75.35 | -4.42 | -5.87% | 36 | 392 | 43.84% |
| TSLA241115P00240000 | 2024-04-25 9:40AM EDT | 2024-11-15 | 79.30 | 74.20 | 76.75 | 0.00 | - | 1 | 202 | 45.09% |
| TSLA241220P00240000 | 2024-04-25 3:43PM EDT | 2024-12-20 | 74.53 | 74.90 | 77.00 | 0.00 | - | 5 | 238 | 42.34% |
| TSLA250117P00240000 | 2024-04-26 1:32PM EDT | 2025-01-17 | 74.28 | 75.60 | 77.90 | +0.33 | +0.45% | 1 | 13,185 | 42.28% |
| TSLA250321P00240000 | 2024-04-24 11:02AM EDT | 2025-03-21 | 83.40 | 77.25 | 79.60 | 0.00 | - | 1 | 43 | 41.56% |
| TSLA250620P00240000 | 2024-04-26 9:39AM EDT | 2025-06-20 | 79.00 | 78.70 | 81.60 | -2.33 | -2.86% | 2 | 4,099 | 40.24% |
| TSLA250919P00240000 | 2024-04-25 3:34PM EDT | 2025-09-19 | 80.95 | 79.05 | 83.20 | 0.00 | - | 12 | 123 | 38.86% |
| TSLA251219P00240000 | 2024-04-24 11:24AM EDT | 2025-12-19 | 88.82 | 83.20 | 85.85 | 0.00 | - | 2 | 2,841 | 39.29% |
| TSLA260116P00240000 | 2024-04-26 11:54AM EDT | 2026-01-16 | 83.58 | 83.85 | 86.45 | -0.82 | -0.97% | 14 | 2,029 | 39.16% |
| TSLA260618P00240000 | 2024-04-25 3:42PM EDT | 2026-06-18 | 88.44 | 87.10 | 89.80 | +0.62 | +0.71% | 13 | 1,332 | 38.81% |
| TSLA261218P00240000 | 2024-04-26 11:32AM EDT | 2026-12-18 | 90.00 | 90.05 | 93.15 | -4.90 | -5.16% | 3 | 212 | 38.16% |
© 2024 Yahoo. All rights reserved.