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
63,887.04 -959.57 (-1.48%) CMC Crypto 200
1,332.02 -64.52 (-4.62%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00245000 | 2024-04-26 1:20PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,185 | 225.00% |
| TSLA240503C00245000 | 2024-04-26 3:34PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 246 | 1,838 | 87.50% |
| TSLA240510C00245000 | 2024-04-26 2:50PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 69 | 1,326 | 71.48% |
| TSLA240517C00245000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 151 | 4,255 | 64.45% |
| TSLA240524C00245000 | 2024-04-26 3:38PM EDT | 2024-05-24 | 0.15 | 0.15 | 0.17 | -0.06 | -28.57% | 23 | 168 | 60.16% |
| TSLA240531C00245000 | 2024-04-26 11:42AM EDT | 2024-05-31 | 0.32 | 0.20 | 0.24 | +0.09 | +39.13% | 13 | 46 | 56.45% |
| TSLA240621C00245000 | 2024-04-26 3:40PM EDT | 2024-06-21 | 0.57 | 0.56 | 0.59 | -0.08 | -12.31% | 148 | 3,077 | 52.34% |
| TSLA240719C00245000 | 2024-04-26 2:49PM EDT | 2024-07-19 | 1.41 | 1.44 | 1.48 | -0.16 | -10.19% | 38 | 1,729 | 51.71% |
| TSLA240816C00245000 | 2024-04-26 3:59PM EDT | 2024-08-16 | 2.91 | 2.87 | 2.93 | -0.11 | -3.64% | 55 | 2,964 | 53.19% |
| TSLA240920C00245000 | 2024-04-26 2:54PM EDT | 2024-09-20 | 4.05 | 4.15 | 4.30 | -0.45 | -10.00% | 15 | 5,292 | 51.83% |
| TSLA241018C00245000 | 2024-04-26 3:46PM EDT | 2024-10-18 | 5.55 | 5.50 | 5.70 | -0.35 | -5.93% | 7 | 752 | 52.00% |
| TSLA241115C00245000 | 2024-04-26 3:56PM EDT | 2024-11-15 | 7.52 | 7.35 | 7.55 | +0.19 | +2.59% | 12 | 754 | 53.38% |
| TSLA241220C00245000 | 2024-04-26 2:56PM EDT | 2024-12-20 | 8.65 | 8.85 | 9.05 | -0.75 | -7.98% | 23 | 603 | 52.84% |
| TSLA250117C00245000 | 2024-04-26 3:27PM EDT | 2025-01-17 | 10.10 | 10.20 | 10.50 | -0.68 | -6.31% | 1,087 | 594 | 52.98% |
| TSLA250321C00245000 | 2024-04-26 1:24PM EDT | 2025-03-21 | 14.55 | 13.40 | 13.75 | +3.15 | +27.63% | 10 | 357 | 53.50% |
| TSLA250919C00245000 | 2024-04-26 10:07AM EDT | 2025-09-19 | 22.90 | 22.40 | 23.10 | +4.45 | +24.12% | 9 | 422 | 55.28% |
| TSLA261218C00245000 | 2024-04-26 12:33PM EDT | 2026-12-18 | 44.45 | 41.30 | 44.05 | +4.20 | +10.43% | 4 | 146 | 58.58% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00245000 | 2024-04-23 10:38AM EDT | 2024-04-26 | 99.04 | 74.75 | 79.15 | 0.00 | - | 52 | 0 | 342.97% |
| TSLA240503P00245000 | 2024-04-23 10:40AM EDT | 2024-05-03 | 74.60 | 75.75 | 77.50 | -25.20 | -25.25% | 8 | 0 | 148.29% |
| TSLA240510P00245000 | 2024-04-22 1:30PM EDT | 2024-05-10 | 102.85 | 75.70 | 77.50 | 0.00 | - | 1 | 0 | 108.30% |
| TSLA240517P00245000 | 2024-04-26 3:49PM EDT | 2024-05-17 | 77.35 | 75.85 | 77.45 | +0.95 | +1.24% | 71 | 31 | 88.33% |
| TSLA240621P00245000 | 2024-04-26 9:38AM EDT | 2024-06-21 | 74.30 | 76.00 | 78.75 | -0.50 | -0.67% | 1 | 102 | 53.81% |
| TSLA240719P00245000 | 2024-04-24 3:56PM EDT | 2024-07-19 | 77.02 | 75.05 | 78.60 | -5.28 | -6.42% | 4 | 28 | 54.97% |
| TSLA240816P00245000 | 2024-04-25 10:09AM EDT | 2024-08-16 | 83.60 | 76.20 | 78.75 | 0.00 | - | 1 | 121 | 48.58% |
| TSLA240920P00245000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 77.15 | 77.20 | 78.15 | -1.56 | -1.98% | 1 | 1,612 | 39.12% |
| TSLA241018P00245000 | 2024-04-26 3:49PM EDT | 2024-10-18 | 78.40 | 76.90 | 79.90 | -12.51 | -13.76% | 10 | 13 | 43.81% |
| TSLA241115P00245000 | 2024-04-25 10:26AM EDT | 2024-11-15 | 81.50 | 78.60 | 79.70 | 0.00 | - | 3 | 28 | 39.97% |
| TSLA241220P00245000 | 2024-04-24 9:45AM EDT | 2024-12-20 | 85.32 | 79.25 | 81.70 | 0.00 | - | 1 | 58 | 43.01% |
| TSLA250117P00245000 | 2024-04-25 9:42AM EDT | 2025-01-17 | 84.58 | 79.95 | 82.15 | 0.00 | - | 1 | 73 | 41.86% |
| TSLA250321P00245000 | 2024-04-24 10:26AM EDT | 2025-03-21 | 84.75 | 81.40 | 82.60 | 0.00 | - | 1 | 57 | 38.68% |
| TSLA250919P00245000 | 2024-04-25 3:07PM EDT | 2025-09-19 | 86.20 | 85.50 | 87.20 | 0.00 | - | 21 | 175 | 38.51% |
| TSLA261218P00245000 | 2024-04-25 3:50PM EDT | 2026-12-18 | 94.43 | 93.75 | 96.95 | 0.00 | - | 7 | 27 | 37.89% |
© 2024 Yahoo. All rights reserved.