Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,396.21 -751.99 (-1.17%) CMC Crypto 200
1,326.41 -38.72 (-2.84%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:275.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00275000 | 2024-05-06 12:32PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 3,139 | 50.00% |
| TSLA240517C00275000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 77 | 4,141 | 50.00% |
| TSLA240524C00275000 | 2024-05-06 1:06PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 175 | 25.00% |
| TSLA240531C00275000 | 2024-05-06 9:59AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 120 | 407 | 25.00% |
| TSLA240607C00275000 | 2024-05-06 12:49PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 28 | 25.00% |
| TSLA240621C00275000 | 2024-05-06 3:56PM EDT | 2024-06-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 15 | 2,930 | 25.00% |
| TSLA240719C00275000 | 2024-05-06 3:32PM EDT | 2024-07-19 | 1.06 | 0.00 | 0.00 | 0.00 | - | 88 | 2,569 | 12.50% |
| TSLA240816C00275000 | 2024-05-06 3:52PM EDT | 2024-08-16 | 2.55 | 0.00 | 0.00 | 0.00 | - | 23 | 2,745 | 12.50% |
| TSLA240920C00275000 | 2024-05-06 3:33PM EDT | 2024-09-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 83 | 1,471 | 12.50% |
| TSLA241018C00275000 | 2024-05-06 3:25PM EDT | 2024-10-18 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 682 | 12.50% |
| TSLA241115C00275000 | 2024-05-06 3:50PM EDT | 2024-11-15 | 7.13 | 0.00 | 0.00 | 0.00 | - | 25 | 677 | 12.50% |
| TSLA250321C00275000 | 2024-05-06 2:24PM EDT | 2025-03-21 | 13.88 | 0.00 | 0.00 | 0.00 | - | 60 | 1,165 | 6.25% |
| TSLA250919C00275000 | 2024-05-02 1:20PM EDT | 2025-09-19 | 22.01 | 0.00 | 0.00 | 0.00 | - | 1 | 384 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00275000 | 2024-05-06 9:32AM EDT | 2024-05-10 | 89.90 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| TSLA240517P00275000 | 2024-05-06 3:53PM EDT | 2024-05-17 | 90.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240531P00275000 | 2024-04-17 3:54PM EDT | 2024-05-31 | 118.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00275000 | 2024-05-01 3:50PM EDT | 2024-06-21 | 92.93 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| TSLA240719P00275000 | 2024-04-29 11:07AM EDT | 2024-07-19 | 86.45 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| TSLA240816P00275000 | 2024-04-17 3:12PM EDT | 2024-08-16 | 118.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00275000 | 2024-05-02 3:29PM EDT | 2024-09-20 | 94.65 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA241018P00275000 | 2024-03-19 10:55AM EDT | 2024-10-18 | 104.79 | 124.40 | 126.60 | 0.00 | - | 140 | 0 | 120.74% |
| TSLA241115P00275000 | 2024-05-02 2:14PM EDT | 2024-11-15 | 96.15 | 0.00 | 0.00 | 0.00 | - | 4 | 751 | 0.00% |
| TSLA250321P00275000 | 2024-04-26 3:11PM EDT | 2025-03-21 | 109.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA250919P00275000 | 2024-04-25 3:07PM EDT | 2025-09-19 | 111.39 | 0.00 | 0.00 | 0.00 | - | 21 | 153 | 0.00% |
© 2024 Yahoo. All rights reserved.