Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,881.30 -2,266.13 (-3.59%) CMC Crypto 200
1,261.66 -96.35 (-7.09%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00310000 | 2024-05-02 2:30PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 963 | 50.00% |
| TSLA240517C00310000 | 2024-05-10 9:47AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,375 | 125.00% |
| TSLA240524C00310000 | 2024-05-10 10:39AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 30 | 198 | 98.44% |
| TSLA240531C00310000 | 2024-05-10 9:39AM EDT | 2024-05-31 | 0.02 | 0.02 | 0.00 | -0.01 | -33.33% | 5 | 89 | 78.91% |
| TSLA240607C00310000 | 2024-05-10 2:03PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 29 | 56 | 78.52% |
| TSLA240614C00310000 | 2024-05-09 1:53PM EDT | 2024-06-14 | 0.06 | 0.03 | 0.10 | 0.00 | - | 62 | 62 | 73.24% |
| TSLA240621C00310000 | 2024-05-10 12:16PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 3 | 3,594 | 68.56% |
| TSLA240719C00310000 | 2024-05-10 3:04PM EDT | 2024-07-19 | 0.24 | 0.23 | 0.27 | 0.00 | - | 13 | 609 | 61.13% |
| TSLA240816C00310000 | 2024-05-10 3:56PM EDT | 2024-08-16 | 0.54 | 0.53 | 0.56 | -0.12 | -18.18% | 124 | 1,283 | 57.89% |
| TSLA240920C00310000 | 2024-05-10 3:35PM EDT | 2024-09-20 | 0.89 | 0.86 | 0.90 | -0.14 | -13.59% | 23 | 1,331 | 53.81% |
| TSLA241018C00310000 | 2024-05-10 12:00PM EDT | 2024-10-18 | 1.39 | 1.30 | 1.35 | -0.17 | -10.90% | 23 | 133 | 52.70% |
| TSLA241115C00310000 | 2024-05-10 10:18AM EDT | 2024-11-15 | 2.20 | 2.01 | 2.11 | -0.29 | -11.65% | 2 | 372 | 53.17% |
| TSLA241220C00310000 | 2024-05-10 2:59PM EDT | 2024-12-20 | 2.80 | 2.75 | 2.78 | -0.50 | -15.15% | 180 | 1,127 | 52.14% |
| TSLA250117C00310000 | 2024-05-10 3:34PM EDT | 2025-01-17 | 3.60 | 3.45 | 3.55 | -0.35 | -8.86% | 152 | 5,196 | 51.99% |
| TSLA250321C00310000 | 2024-05-09 11:37AM EDT | 2025-03-21 | 6.35 | 5.30 | 5.55 | 0.00 | - | 6 | 602 | 52.16% |
| TSLA250620C00310000 | 2024-05-10 1:12PM EDT | 2025-06-20 | 8.86 | 8.60 | 8.75 | -0.97 | -9.87% | 100 | 2,185 | 52.88% |
| TSLA250919C00310000 | 2024-05-03 12:30PM EDT | 2025-09-19 | 16.85 | 11.80 | 12.30 | 0.00 | - | 1 | 342 | 53.45% |
| TSLA251219C00310000 | 2024-05-10 10:44AM EDT | 2025-12-19 | 16.30 | 15.45 | 16.10 | -1.30 | -7.39% | 1 | 1,815 | 54.37% |
| TSLA260116C00310000 | 2024-05-10 1:23PM EDT | 2026-01-16 | 17.31 | 16.60 | 17.25 | -0.97 | -5.31% | 5 | 862 | 54.63% |
| TSLA260618C00310000 | 2024-05-10 9:51AM EDT | 2026-06-18 | 24.50 | 22.00 | 24.40 | -0.40 | -1.61% | 1 | 1,935 | 55.93% |
| TSLA261218C00310000 | 2024-05-10 12:58PM EDT | 2026-12-18 | 30.50 | 28.75 | 30.45 | -1.10 | -3.48% | 16 | 393 | 56.40% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00310000 | 2024-04-22 9:36AM EDT | 2024-05-10 | 169.35 | 138.70 | 143.30 | 0.00 | - | 1 | 0 | 710.16% |
| TSLA240517P00310000 | 2024-05-08 3:54PM EDT | 2024-05-17 | 135.46 | 140.55 | 142.00 | 0.00 | - | 3 | 0 | 199.12% |
| TSLA240621P00310000 | 2024-04-10 3:58PM EDT | 2024-06-21 | 138.13 | 140.80 | 142.10 | 0.00 | - | 1 | 0 | 88.53% |
| TSLA240719P00310000 | 2024-04-08 10:45AM EDT | 2024-07-19 | 137.27 | 135.50 | 136.45 | 0.00 | - | - | 0 | 0.00% |
| TSLA240816P00310000 | 2024-02-15 11:05AM EDT | 2024-08-16 | 116.29 | 145.65 | 147.10 | 0.00 | - | 5 | 0 | 90.39% |
| TSLA240920P00310000 | 2024-04-29 10:18AM EDT | 2024-09-20 | 122.38 | 140.85 | 141.95 | 0.00 | - | 12 | 0 | 48.02% |
| TSLA241018P00310000 | 2024-04-09 12:21PM EDT | 2024-10-18 | 134.40 | 135.95 | 138.45 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241115P00310000 | 2024-04-17 11:53AM EDT | 2024-11-15 | 153.74 | 140.85 | 141.95 | 0.00 | - | 1 | 0 | 40.38% |
| TSLA241220P00310000 | 2024-05-09 10:43AM EDT | 2024-12-20 | 136.04 | 140.85 | 143.30 | 0.00 | - | 1 | 0 | 47.44% |
| TSLA250117P00310000 | 2024-05-10 2:51PM EDT | 2025-01-17 | 141.15 | 140.85 | 142.00 | +3.55 | +2.58% | 1,631 | 515 | 35.63% |
| TSLA250321P00310000 | 2024-04-17 9:37AM EDT | 2025-03-21 | 153.66 | 140.25 | 143.60 | 0.00 | - | 1 | 0 | 41.38% |
| TSLA250620P00310000 | 2024-05-08 11:46AM EDT | 2025-06-20 | 135.85 | 140.95 | 143.55 | 0.00 | - | 3 | 232 | 36.30% |
| TSLA250919P00310000 | 2024-05-08 12:36PM EDT | 2025-09-19 | 138.02 | 141.20 | 143.50 | 0.00 | - | 3 | 122 | 32.67% |
| TSLA251219P00310000 | 2024-04-29 9:39AM EDT | 2025-12-19 | 129.00 | 142.30 | 145.05 | 0.00 | - | 1 | 1,043 | 34.24% |
| TSLA260116P00310000 | 2024-05-10 11:18AM EDT | 2026-01-16 | 143.79 | 142.55 | 145.55 | +4.49 | +3.22% | 1 | 130 | 34.57% |
| TSLA260618P00310000 | 2024-05-08 3:46PM EDT | 2026-06-18 | 141.34 | 143.40 | 147.25 | 0.00 | - | 3 | 138 | 34.02% |
| TSLA261218P00310000 | 2024-05-07 10:47AM EDT | 2026-12-18 | 140.82 | 143.95 | 151.45 | 0.00 | - | 1 | 12 | 36.21% |
© 2024 Yahoo. All rights reserved.