Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,925.06 +2,090.31 (+3.38%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00025000 | 2024-03-25 10:37AM EDT | 2024-05-17 | 145.31 | 121.80 | 122.45 | 0.00 | - | 2 | 4 | 253.13% |
| TSLA240621C00025000 | 2022-07-28 10:39AM EDT | 2024-06-21 | 808.30 | 0.00 | 0.00 | 0.00 | - | - | 39 | 0.00% |
| TSLA240816C00025000 | 2024-04-01 9:47AM EDT | 2024-08-16 | 149.55 | 121.75 | 123.45 | 0.00 | - | 1 | 4 | 162.11% |
| TSLA240920C00025000 | 2024-04-19 2:34PM EDT | 2024-09-20 | 123.54 | 122.20 | 123.35 | -20.31 | -14.12% | 6 | 186 | 149.61% |
| TSLA241018C00025000 | 2024-03-27 1:53PM EDT | 2024-10-18 | 155.45 | 122.20 | 123.60 | 0.00 | - | 4 | 7 | 141.75% |
| TSLA250117C00025000 | 2024-04-18 3:18PM EDT | 2025-01-17 | 127.26 | 122.70 | 124.25 | 0.00 | - | 6 | 885 | 128.61% |
| TSLA250620C00025000 | 2024-01-29 4:41PM EDT | 2025-06-20 | 167.62 | 178.75 | 180.05 | 0.00 | - | 2 | 25 | 0.00% |
| TSLA250919C00025000 | 2024-01-11 11:03AM EDT | 2025-09-19 | 204.79 | 170.20 | 172.25 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA251219C00025000 | 2024-04-17 10:42AM EDT | 2025-12-19 | 134.00 | 124.25 | 126.75 | 0.00 | - | 27 | 63 | 107.74% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00025000 | 2024-04-19 3:44PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.14 | 0.00 | - | 110 | 678 | 251.56% |
| TSLA240621P00025000 | 2022-08-22 10:09AM EDT | 2024-06-21 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| TSLA240816P00025000 | 2024-04-18 9:30AM EDT | 2024-08-16 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 319 | 109.38% |
| TSLA240920P00025000 | 2024-04-19 3:43PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 17 | 1,383 | 104.30% |
| TSLA241018P00025000 | 2024-04-19 3:02PM EDT | 2024-10-18 | 0.09 | 0.06 | 0.09 | +0.03 | +50.00% | 5 | 171 | 99.41% |
| TSLA250117P00025000 | 2024-04-19 1:16PM EDT | 2025-01-17 | 0.15 | 0.10 | 0.16 | +0.01 | +7.14% | 15 | 4,378 | 86.72% |
| TSLA250620P00025000 | 2024-04-17 1:58PM EDT | 2025-06-20 | 0.30 | 0.33 | 0.43 | 0.00 | - | 10 | 446 | 80.57% |
| TSLA250919P00025000 | 2024-04-19 3:40PM EDT | 2025-09-19 | 0.54 | 0.45 | 0.62 | +0.16 | +42.11% | 1 | 16 | 77.34% |
| TSLA251219P00025000 | 2024-04-19 3:34PM EDT | 2025-12-19 | 0.70 | 0.58 | 0.75 | +0.06 | +9.38% | 5 | 751 | 74.07% |
© 2024 Yahoo. All rights reserved.