Singapore markets close in 7 hours 11 minutes
Straits Times Index
3,263.94 -29.19 (-0.89%) Nikkei
37,930.72 -529.36 (-1.38%) Hang Seng
17,143.76 -57.51 (-0.33%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,354.20 -2,509.58 (-3.75%) CMC Crypto 200
1,395.25 -28.85 (-2.03%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:285.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00285000 | 2024-04-23 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 822 | 231.25% |
| TSLA240503C00285000 | 2024-04-23 3:39PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 62 | 109.38% |
| TSLA240510C00285000 | 2024-04-23 3:32PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | -0.15 | -88.24% | 1 | 9 | 89.84% |
| TSLA240517C00285000 | 2024-04-24 2:13PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | 0.00 | - | 309 | 2,355 | 82.81% |
| TSLA240524C00285000 | 2024-04-23 3:10PM EDT | 2024-05-24 | 0.08 | 0.05 | 0.08 | 0.00 | - | 1 | 12 | 75.39% |
| TSLA240531C00285000 | 2024-04-19 12:42PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.25 | -0.06 | -60.00% | 3 | 4 | 73.05% |
| TSLA240621C00285000 | 2024-04-24 2:23PM EDT | 2024-06-21 | 0.17 | 0.15 | 0.18 | +0.02 | +13.33% | 29 | 2,194 | 60.35% |
| TSLA240719C00285000 | 2024-04-24 2:43PM EDT | 2024-07-19 | 0.42 | 0.40 | 0.43 | +0.12 | +40.00% | 21 | 3,266 | 56.27% |
| TSLA240816C00285000 | 2024-04-24 11:59AM EDT | 2024-08-16 | 0.91 | 0.87 | 0.91 | +0.33 | +56.90% | 11 | 307 | 55.40% |
| TSLA240920C00285000 | 2024-04-24 12:46PM EDT | 2024-09-20 | 1.46 | 1.38 | 1.46 | +0.61 | +71.76% | 64 | 2,183 | 52.92% |
| TSLA241018C00285000 | 2024-04-24 11:17AM EDT | 2024-10-18 | 2.16 | 2.03 | 2.11 | +0.98 | +83.05% | 14 | 1,330 | 52.54% |
| TSLA241115C00285000 | 2024-04-24 3:59PM EDT | 2024-11-15 | 2.98 | 2.91 | 3.05 | +1.35 | +82.82% | 62 | 116 | 53.11% |
| TSLA250321C00285000 | 2024-04-24 10:10AM EDT | 2025-03-21 | 7.63 | 6.75 | 7.00 | +3.43 | +81.67% | 2 | 256 | 52.61% |
| TSLA250919C00285000 | 2024-04-23 9:52AM EDT | 2025-09-19 | 12.50 | 13.50 | 14.10 | +3.15 | +33.69% | 1 | 274 | 53.89% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00285000 | 2024-03-20 1:43PM EDT | 2024-05-17 | 112.00 | 137.20 | 138.65 | 0.00 | - | 10 | 0 | 263.51% |
| TSLA240621P00285000 | 2024-04-17 3:54PM EDT | 2024-06-21 | 128.76 | 122.30 | 123.35 | 0.00 | - | 2 | 0 | 70.17% |
| TSLA240719P00285000 | 2024-04-17 3:54PM EDT | 2024-07-19 | 128.74 | 122.30 | 123.35 | 0.00 | - | 2 | 2 | 57.67% |
| TSLA240816P00285000 | 2024-03-27 9:30AM EDT | 2024-08-16 | 103.75 | 122.30 | 123.35 | 0.00 | - | 1 | 0 | 50.12% |
| TSLA240920P00285000 | 2024-04-12 12:14PM EDT | 2024-09-20 | 113.40 | 122.25 | 123.35 | 0.00 | - | 1 | 2 | 43.87% |
| TSLA241018P00285000 | 2024-04-04 11:45AM EDT | 2024-10-18 | 111.86 | 122.30 | 123.40 | 0.00 | - | 1 | 0 | 40.89% |
| TSLA241115P00285000 | 2024-04-04 3:19PM EDT | 2024-11-15 | 114.10 | 122.20 | 123.45 | 0.00 | - | 3 | 0 | 38.57% |
| TSLA250321P00285000 | 2024-04-23 1:11PM EDT | 2025-03-21 | 139.75 | 122.35 | 125.10 | 0.00 | - | 2 | 8 | 39.16% |
| TSLA250919P00285000 | 2024-04-12 3:45PM EDT | 2025-09-19 | 117.80 | 123.95 | 128.80 | 0.00 | - | 7 | 70 | 40.48% |
© 2024 Yahoo. All rights reserved.