Singapore markets open in 4 hours 54 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,165.48 -2,268.38 (-3.41%) CMC Crypto 200
1,390.66 -33.44 (-2.35%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00270000 | 2024-04-22 3:35PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,153 | 175.00% |
| TSLA240503C00270000 | 2024-04-24 11:06AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 213 | 1,113 | 93.75% |
| TSLA240510C00270000 | 2024-04-24 9:33AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 2 | 1,054 | 84.77% |
| TSLA240517C00270000 | 2024-04-24 3:34PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 53 | 3,197 | 75.78% |
| TSLA240524C00270000 | 2024-04-24 10:46AM EDT | 2024-05-24 | 0.10 | 0.07 | 0.09 | +0.02 | +25.00% | 6 | 50 | 69.53% |
| TSLA240531C00270000 | 2024-04-24 12:03PM EDT | 2024-05-31 | 0.11 | 0.10 | 0.19 | +0.01 | +10.00% | 2 | 49 | 67.38% |
| TSLA240621C00270000 | 2024-04-24 3:49PM EDT | 2024-06-21 | 0.23 | 0.21 | 0.24 | +0.04 | +25.00% | 413 | 9,900 | 57.32% |
| TSLA240719C00270000 | 2024-04-24 2:19PM EDT | 2024-07-19 | 0.54 | 0.56 | 0.59 | +0.16 | +42.11% | 608 | 1,653 | 54.35% |
| TSLA240816C00270000 | 2024-04-24 3:27PM EDT | 2024-08-16 | 1.20 | 1.17 | 1.22 | +0.48 | +66.67% | 24 | 706 | 53.96% |
| TSLA240920C00270000 | 2024-04-24 2:33PM EDT | 2024-09-20 | 1.82 | 1.86 | 1.93 | +0.74 | +68.52% | 219 | 11,500 | 52.03% |
| TSLA241018C00270000 | 2024-04-24 3:48PM EDT | 2024-10-18 | 2.70 | 2.68 | 2.73 | +1.19 | +78.81% | 23 | 4,448 | 51.89% |
| TSLA241115C00270000 | 2024-04-24 10:36AM EDT | 2024-11-15 | 4.10 | 3.70 | 3.90 | +1.87 | +83.86% | 5 | 1,339 | 52.64% |
| TSLA241220C00270000 | 2024-04-24 1:33PM EDT | 2024-12-20 | 4.70 | 4.75 | 4.85 | +1.98 | +72.79% | 334 | 1,336 | 51.95% |
| TSLA250117C00270000 | 2024-04-24 3:19PM EDT | 2025-01-17 | 5.88 | 5.70 | 5.90 | +2.53 | +75.52% | 86 | 7,784 | 52.01% |
| TSLA250321C00270000 | 2024-04-24 3:41PM EDT | 2025-03-21 | 8.25 | 8.15 | 8.35 | +3.25 | +65.00% | 59 | 338 | 52.48% |
| TSLA250620C00270000 | 2024-04-24 3:45PM EDT | 2025-06-20 | 11.91 | 11.80 | 12.05 | +4.36 | +57.75% | 153 | 4,595 | 53.17% |
| TSLA250919C00270000 | 2024-04-24 1:15PM EDT | 2025-09-19 | 14.83 | 15.55 | 15.95 | +4.21 | +39.64% | 53 | 983 | 53.99% |
| TSLA251219C00270000 | 2024-04-24 2:26PM EDT | 2025-12-19 | 19.49 | 19.60 | 19.85 | +5.69 | +41.23% | 85 | 1,724 | 54.98% |
| TSLA260116C00270000 | 2024-04-24 3:21PM EDT | 2026-01-16 | 20.85 | 20.80 | 21.10 | +6.20 | +42.32% | 14 | 1,762 | 55.28% |
| TSLA260618C00270000 | 2024-04-24 1:38PM EDT | 2026-06-18 | 26.65 | 26.95 | 27.15 | +6.80 | +34.26% | 11 | 1,593 | 56.27% |
| TSLA261218C00270000 | 2024-04-24 2:55PM EDT | 2026-12-18 | 33.55 | 33.60 | 34.15 | +7.55 | +29.04% | 47 | 313 | 57.22% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00270000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 119.90 | 107.15 | 108.40 | 0.00 | - | 2 | 1 | 102.15% |
| TSLA240621P00270000 | 2024-04-24 2:58PM EDT | 2024-06-21 | 109.80 | 105.60 | 110.40 | -15.36 | -12.27% | 430 | 57 | 53.61% |
| TSLA240719P00270000 | 2024-04-24 11:10AM EDT | 2024-07-19 | 107.50 | 107.20 | 108.35 | -17.68 | -14.12% | 6 | 3 | 52.88% |
| TSLA240816P00270000 | 2024-04-16 3:46PM EDT | 2024-08-16 | 112.15 | 107.20 | 108.30 | 0.00 | - | 20 | 0 | 45.24% |
| TSLA240920P00270000 | 2024-04-22 11:39AM EDT | 2024-09-20 | 128.90 | 107.25 | 108.40 | 0.00 | - | 8 | 3 | 40.97% |
| TSLA241018P00270000 | 2024-04-02 12:42PM EDT | 2024-10-18 | 103.49 | 107.15 | 108.25 | 0.00 | - | 10 | 95 | 35.74% |
| TSLA241115P00270000 | 2024-04-17 3:51PM EDT | 2024-11-15 | 114.09 | 107.15 | 108.25 | 0.00 | - | 6 | 73 | 33.25% |
| TSLA241220P00270000 | 2024-04-23 1:56PM EDT | 2024-12-20 | 124.53 | 107.70 | 108.60 | 0.00 | - | 10 | 710 | 34.16% |
| TSLA250117P00270000 | 2024-04-24 3:19PM EDT | 2025-01-17 | 108.14 | 107.65 | 108.90 | -16.66 | -13.35% | 17 | 5,697 | 34.40% |
| TSLA250321P00270000 | 2024-04-22 11:03AM EDT | 2025-03-21 | 130.11 | 108.50 | 109.70 | 0.00 | - | 5 | 265 | 34.80% |
| TSLA250620P00270000 | 2024-04-24 1:21PM EDT | 2025-06-20 | 111.78 | 109.45 | 110.80 | -14.02 | -11.14% | 53 | 731 | 34.42% |
| TSLA250919P00270000 | 2024-04-24 1:15PM EDT | 2025-09-19 | 113.65 | 110.55 | 112.20 | -12.17 | -9.67% | 20 | 143 | 34.63% |
| TSLA251219P00270000 | 2024-04-24 2:26PM EDT | 2025-12-19 | 113.50 | 109.80 | 116.40 | -12.50 | -9.92% | 50 | 1,493 | 39.39% |
| TSLA260116P00270000 | 2024-04-24 10:38AM EDT | 2026-01-16 | 112.15 | 112.75 | 114.05 | -14.85 | -11.69% | 1 | 259 | 34.66% |
| TSLA260618P00270000 | 2024-04-24 12:39PM EDT | 2026-06-18 | 118.51 | 115.20 | 116.30 | -12.49 | -9.53% | 151 | 314 | 34.44% |
| TSLA261218P00270000 | 2024-04-24 10:05AM EDT | 2026-12-18 | 115.95 | 116.10 | 120.50 | -14.49 | -11.11% | 2 | 76 | 36.00% |
© 2024 Yahoo. All rights reserved.