Singapore markets open in 48 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,458.50 -795.00 (-1.26%) CMC Crypto 200
1,293.76 -71.37 (-5.23%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:315.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00315000 | 2024-05-01 10:07AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 591 | 190.63% |
| TSLA240517C00315000 | 2024-05-06 12:06PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2,621 | 103.13% |
| TSLA240524C00315000 | 2024-05-02 9:40AM EDT | 2024-05-24 | 0.07 | 0.01 | 0.03 | 0.00 | - | 100 | 104 | 89.84% |
| TSLA240531C00315000 | 2024-05-02 10:39AM EDT | 2024-05-31 | 0.08 | 0.02 | 0.04 | 0.00 | - | - | 20 | 78.13% |
| TSLA240607C00315000 | 2024-05-07 10:15AM EDT | 2024-06-07 | 0.05 | 0.02 | 0.07 | -0.05 | -50.00% | 4 | 33 | 71.48% |
| TSLA240621C00315000 | 2024-05-06 2:55PM EDT | 2024-06-21 | 0.16 | 0.08 | 0.11 | 0.00 | - | 3 | 2,225 | 64.26% |
| TSLA240719C00315000 | 2024-05-07 1:53PM EDT | 2024-07-19 | 0.35 | 0.32 | 0.35 | -0.13 | -27.08% | 55 | 670 | 59.08% |
| TSLA240816C00315000 | 2024-05-07 2:43PM EDT | 2024-08-16 | 0.87 | 0.84 | 0.88 | -0.36 | -29.27% | 1 | 376 | 58.18% |
| TSLA240920C00315000 | 2024-05-02 11:48AM EDT | 2024-09-20 | 1.91 | 1.39 | 1.45 | 0.00 | - | 1 | 819 | 54.96% |
| TSLA241018C00315000 | 2024-05-07 2:26PM EDT | 2024-10-18 | 2.14 | 2.04 | 2.14 | -0.68 | -24.11% | 4 | 94 | 54.15% |
| TSLA241115C00315000 | 2024-05-03 1:49PM EDT | 2024-11-15 | 3.40 | 3.05 | 3.20 | -0.36 | -9.57% | 5 | 65 | 54.82% |
| TSLA250321C00315000 | 2024-05-03 2:06PM EDT | 2025-03-21 | 8.45 | 7.20 | 7.45 | 0.00 | - | 1 | 110 | 53.64% |
| TSLA250919C00315000 | 2024-05-02 10:02AM EDT | 2025-09-19 | 15.87 | 14.70 | 15.30 | 0.00 | - | 1 | 103 | 54.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00315000 | 2024-04-04 3:54PM EDT | 2024-05-10 | 143.24 | 133.10 | 134.55 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240517P00315000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 130.37 | 136.40 | 138.00 | 0.00 | - | 2 | 0 | 110.94% |
| TSLA240621P00315000 | 2024-04-10 3:58PM EDT | 2024-06-21 | 143.14 | 136.50 | 137.70 | 0.00 | - | 1 | 0 | 80.13% |
| TSLA240719P00315000 | 2024-02-27 11:52AM EDT | 2024-07-19 | 112.40 | 138.30 | 139.95 | 0.00 | - | 2 | 0 | 79.91% |
| TSLA240816P00315000 | 2024-02-09 10:42AM EDT | 2024-08-16 | 122.02 | 138.95 | 140.30 | 0.00 | - | - | 0 | 71.41% |
| TSLA240920P00315000 | 2024-04-29 11:46AM EDT | 2024-09-20 | 122.00 | 136.55 | 138.30 | 0.00 | - | 4 | 0 | 52.56% |
| TSLA241018P00315000 | 2024-04-09 12:21PM EDT | 2024-10-18 | 139.41 | 135.65 | 137.70 | 0.00 | - | 4 | 0 | 42.09% |
| TSLA241115P00315000 | 2024-04-01 9:51AM EDT | 2024-11-15 | 140.40 | 134.40 | 135.75 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250321P00315000 | 2024-03-18 9:30AM EDT | 2025-03-21 | 145.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00315000 | 2024-05-06 1:01PM EDT | 2025-09-19 | 138.19 | 138.80 | 140.10 | +3.62 | +2.69% | 1 | 117 | 33.51% |
© 2024 Yahoo. All rights reserved.