Singapore markets close in 31 minutes
Straits Times Index
3,176.81 -10.85 (-0.34%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,823.05 -54.00 (-0.69%) Bitcoin USD
64,942.99 +3,802.21 (+6.22%) CMC Crypto 200
1,336.42 +23.80 (+1.81%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:260.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00260000 | 2024-04-18 3:41PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSLA240426C00260000 | 2024-04-18 3:18PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| TSLA240503C00260000 | 2024-04-18 10:55AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240510C00260000 | 2024-04-18 10:04AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240517C00260000 | 2024-04-18 3:04PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| TSLA240524C00260000 | 2024-04-15 2:06PM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| TSLA240531C00260000 | 2024-04-16 9:43AM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSLA240621C00260000 | 2024-04-18 3:42PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| TSLA240719C00260000 | 2024-04-18 2:30PM EDT | 2024-07-19 | 0.61 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 25.00% |
| TSLA240816C00260000 | 2024-04-18 3:59PM EDT | 2024-08-16 | 1.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TSLA240920C00260000 | 2024-04-18 3:14PM EDT | 2024-09-20 | 1.85 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 12.50% |
| TSLA241018C00260000 | 2024-04-18 3:58PM EDT | 2024-10-18 | 2.46 | 0.00 | 0.00 | 0.00 | - | 3,073 | 0 | 12.50% |
| TSLA241115C00260000 | 2024-04-18 2:23PM EDT | 2024-11-15 | 3.50 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 12.50% |
| TSLA241220C00260000 | 2024-04-18 1:46PM EDT | 2024-12-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 12.50% |
| TSLA250117C00260000 | 2024-04-18 3:58PM EDT | 2025-01-17 | 5.15 | 0.00 | 0.00 | 0.00 | - | 722 | 0 | 12.50% |
| TSLA250321C00260000 | 2024-04-18 1:03PM EDT | 2025-03-21 | 7.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| TSLA250620C00260000 | 2024-04-18 3:59PM EDT | 2025-06-20 | 10.40 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 12.50% |
| TSLA250919C00260000 | 2024-04-18 2:18PM EDT | 2025-09-19 | 13.84 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| TSLA251219C00260000 | 2024-04-18 3:58PM EDT | 2025-12-19 | 17.20 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| TSLA260116C00260000 | 2024-04-18 3:13PM EDT | 2026-01-16 | 18.48 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| TSLA260618C00260000 | 2024-04-18 3:41PM EDT | 2026-06-18 | 23.68 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| TSLA261218C00260000 | 2024-04-18 3:53PM EDT | 2026-12-18 | 30.15 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00260000 | 2024-04-18 3:48PM EDT | 2024-04-19 | 109.75 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| TSLA240426P00260000 | 2024-04-15 9:32AM EDT | 2024-04-26 | 91.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240517P00260000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 110.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TSLA240621P00260000 | 2024-04-18 3:48PM EDT | 2024-06-21 | 109.60 | 0.00 | 0.00 | 0.00 | - | 645 | 0 | 0.00% |
| TSLA240719P00260000 | 2024-04-18 2:06PM EDT | 2024-07-19 | 110.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240816P00260000 | 2024-04-18 10:57AM EDT | 2024-08-16 | 108.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00260000 | 2024-04-18 3:14PM EDT | 2024-09-20 | 108.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| TSLA241018P00260000 | 2024-04-18 3:15PM EDT | 2024-10-18 | 109.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241115P00260000 | 2024-04-16 10:47AM EDT | 2024-11-15 | 104.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220P00260000 | 2024-04-18 2:59PM EDT | 2024-12-20 | 110.02 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| TSLA250117P00260000 | 2024-04-18 1:28PM EDT | 2025-01-17 | 110.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| TSLA250321P00260000 | 2024-04-18 12:46PM EDT | 2025-03-21 | 111.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00260000 | 2024-04-17 3:25PM EDT | 2025-06-20 | 106.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA250919P00260000 | 2024-04-18 2:59PM EDT | 2025-09-19 | 112.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TSLA251219P00260000 | 2024-04-18 2:59PM EDT | 2025-12-19 | 113.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA260116P00260000 | 2024-04-18 11:28AM EDT | 2026-01-16 | 112.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA260618P00260000 | 2024-04-18 10:46AM EDT | 2026-06-18 | 115.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA261218P00260000 | 2024-04-18 9:49AM EDT | 2026-12-18 | 117.92 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.