Singapore markets open in 8 hours 16 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,193.75 +13.01 (+0.25%) Dow
38,878.18 +25.91 (+0.07%) Nasdaq
16,381.44 +32.19 (+0.20%) Bitcoin USD
63,555.20 +105.56 (+0.17%) CMC Crypto 200
1,319.44 -45.69 (-3.34%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
Strike:305.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00305000 | 2024-05-02 1:57PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 144 | 153.13% |
| TSLA240517C00305000 | 2024-05-07 11:04AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 2,280 | 98.44% |
| TSLA240524C00305000 | 2024-05-06 2:18PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.03 | 0.00 | - | 9 | 21 | 81.25% |
| TSLA240531C00305000 | 2024-05-07 11:34AM EDT | 2024-05-31 | 0.04 | 0.01 | 0.06 | -0.16 | -80.00% | 1 | 179 | 72.27% |
| TSLA240607C00305000 | 2024-05-07 9:56AM EDT | 2024-06-07 | 0.05 | 0.03 | 0.13 | -0.16 | -76.19% | 2 | 63 | 69.73% |
| TSLA240621C00305000 | 2024-05-07 11:43AM EDT | 2024-06-21 | 0.13 | 0.11 | 0.16 | -0.08 | -38.10% | 1 | 1,293 | 61.72% |
| TSLA240719C00305000 | 2024-05-07 10:25AM EDT | 2024-07-19 | 0.44 | 0.42 | 0.45 | -0.13 | -22.81% | 2 | 455 | 57.03% |
| TSLA240816C00305000 | 2024-05-07 10:52AM EDT | 2024-08-16 | 1.16 | 1.09 | 1.13 | -0.33 | -22.15% | 5 | 560 | 56.89% |
| TSLA240920C00305000 | 2024-05-07 10:30AM EDT | 2024-09-20 | 1.84 | 1.77 | 1.86 | -0.46 | -20.00% | 1 | 753 | 54.13% |
| TSLA241018C00305000 | 2024-05-06 1:04PM EDT | 2024-10-18 | 3.28 | 2.56 | 2.67 | 0.00 | - | 2 | 343 | 53.48% |
| TSLA241115C00305000 | 2024-05-07 9:37AM EDT | 2024-11-15 | 3.92 | 3.75 | 3.95 | -0.80 | -16.95% | 4 | 154 | 54.38% |
| TSLA250321C00305000 | 2024-05-06 11:09AM EDT | 2025-03-21 | 9.68 | 8.50 | 8.80 | 0.00 | - | 9 | 415 | 53.64% |
| TSLA250919C00305000 | 2024-05-07 10:07AM EDT | 2025-09-19 | 16.79 | 16.45 | 17.15 | -0.64 | -3.67% | 5 | 310 | 54.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00305000 | 2024-04-03 3:56PM EDT | 2024-05-10 | 136.77 | 122.95 | 124.60 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00305000 | 2024-05-06 3:48PM EDT | 2024-05-17 | 120.30 | 124.70 | 126.30 | 0.00 | - | 2 | 0 | 140.82% |
| TSLA240531P00305000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 123.85 | 124.90 | 126.40 | 0.00 | - | - | 0 | 99.07% |
| TSLA240621P00305000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 124.91 | 124.85 | 125.95 | 0.00 | - | 3 | 0 | 65.43% |
| TSLA240719P00305000 | 2024-04-08 10:45AM EDT | 2024-07-19 | 133.42 | 125.00 | 125.85 | 0.00 | - | 1 | 0 | 52.44% |
| TSLA240816P00305000 | 2024-03-07 11:44AM EDT | 2024-08-16 | 127.00 | 139.55 | 141.55 | 0.00 | - | 4 | 0 | 117.04% |
| TSLA240920P00305000 | 2024-03-27 12:43PM EDT | 2024-09-20 | 123.26 | 134.00 | 138.85 | 0.00 | - | 2 | 0 | 89.65% |
| TSLA241018P00305000 | 2024-03-27 9:30AM EDT | 2024-10-18 | 123.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241115P00305000 | 2024-04-12 9:59AM EDT | 2024-11-15 | 132.19 | 125.00 | 125.95 | 0.00 | - | 2 | 0 | 38.78% |
| TSLA250321P00305000 | 2024-04-29 11:55AM EDT | 2025-03-21 | 115.95 | 126.05 | 126.90 | 0.00 | - | 1 | 1 | 35.14% |
| TSLA250919P00305000 | 2024-02-27 2:00PM EDT | 2025-09-19 | 113.84 | 131.70 | 133.95 | 0.00 | - | 1 | 18 | 43.05% |
© 2024 Yahoo. All rights reserved.