Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,932.94 -1,549.78 (-2.40%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00030000 | 2024-04-12 3:08PM EDT | 2024-05-17 | 141.42 | 136.90 | 139.80 | 0.00 | - | 50 | 58 | 273.44% |
| TSLA240621C00030000 | 2022-07-29 9:41AM EDT | 2024-06-21 | 828.30 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| TSLA240816C00030000 | 2024-04-25 10:57AM EDT | 2024-08-16 | 135.07 | 137.05 | 140.65 | 0.00 | - | 3 | 10 | 159.38% |
| TSLA240920C00030000 | 2024-04-24 2:51PM EDT | 2024-09-20 | 131.87 | 137.40 | 140.75 | 0.00 | - | 3 | 17 | 147.46% |
| TSLA241018C00030000 | 2024-02-22 3:53PM EDT | 2024-10-18 | 168.32 | 141.45 | 142.40 | 0.00 | - | 1 | 1 | 190.75% |
| TSLA250117C00030000 | 2024-04-24 10:03AM EDT | 2025-01-17 | 139.60 | 138.10 | 141.65 | +2.64 | +1.93% | 15 | 7,280 | 125.98% |
| TSLA250620C00030000 | 2024-03-05 11:37AM EDT | 2025-06-20 | 151.49 | 145.70 | 148.15 | 0.00 | - | 2 | 67 | 165.00% |
| TSLA250919C00030000 | 2024-03-14 10:06AM EDT | 2025-09-19 | 140.21 | 142.25 | 146.45 | 0.00 | - | 20 | 26 | 130.96% |
| TSLA251219C00030000 | 2024-04-24 9:32AM EDT | 2025-12-19 | 136.00 | 140.40 | 144.20 | 0.00 | - | 2 | 41 | 105.79% |
| TSLA260116C00030000 | 2024-04-25 9:29AM EDT | 2026-01-16 | 133.45 | 140.65 | 144.35 | 0.00 | - | 3 | 94 | 104.91% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00030000 | 2024-04-22 11:25AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 398 | 218.75% |
| TSLA240621P00030000 | 2022-08-23 12:04PM EDT | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 46 | 244 | 50.00% |
| TSLA240816P00030000 | 2024-04-25 3:14PM EDT | 2024-08-16 | 0.05 | 0.01 | 0.06 | 0.00 | - | 4 | 2,545 | 112.11% |
| TSLA240920P00030000 | 2024-04-23 3:09PM EDT | 2024-09-20 | 0.06 | 0.03 | 0.06 | -0.04 | -40.00% | 1 | 463 | 100.39% |
| TSLA241018P00030000 | 2024-04-26 2:43PM EDT | 2024-10-18 | 0.07 | 0.04 | 0.07 | 0.00 | - | 20 | 994 | 93.95% |
| TSLA250117P00030000 | 2024-04-26 3:25PM EDT | 2025-01-17 | 0.12 | 0.10 | 0.14 | -0.02 | -14.29% | 75 | 16,545 | 83.20% |
| TSLA250620P00030000 | 2024-04-24 3:34PM EDT | 2025-06-20 | 0.40 | 0.32 | 0.38 | 0.00 | - | 2 | 1,363 | 76.47% |
| TSLA250919P00030000 | 2024-04-22 2:11PM EDT | 2025-09-19 | 0.85 | 0.45 | 0.59 | 0.00 | - | 12 | 37 | 73.73% |
| TSLA251219P00030000 | 2024-04-25 3:37PM EDT | 2025-12-19 | 0.70 | 0.64 | 0.70 | 0.00 | - | 1 | 1,472 | 70.90% |
| TSLA260116P00030000 | 2024-04-26 3:45PM EDT | 2026-01-16 | 0.75 | 0.71 | 0.76 | 0.00 | - | 14 | 1,949 | 70.43% |
© 2024 Yahoo. All rights reserved.