Singapore markets open in 1 hour 35 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,327.91 -772.70 (-1.15%) CMC Crypto 200
1,424.10 +9.34 (+0.66%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00320000 | 2024-04-15 1:01PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 225.00% |
| TSLA240503C00320000 | 2024-04-23 3:54PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 120 | 137.50% |
| TSLA240517C00320000 | 2024-04-23 3:28PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.36 | -0.03 | -50.00% | 6 | 3,347 | 125.39% |
| TSLA240524C00320000 | 2024-04-12 9:30AM EDT | 2024-05-24 | 0.19 | 0.00 | 0.48 | 0.00 | - | 1 | 1 | 114.84% |
| TSLA240621C00320000 | 2024-04-22 3:33PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.11 | 0.00 | - | 16 | 4,673 | 75.29% |
| TSLA240719C00320000 | 2024-04-23 12:25PM EDT | 2024-07-19 | 0.20 | 0.15 | 0.23 | +0.03 | +17.65% | 7 | 888 | 67.29% |
| TSLA240816C00320000 | 2024-04-23 11:38AM EDT | 2024-08-16 | 0.35 | 0.32 | 0.38 | +0.03 | +9.38% | 4 | 332 | 63.43% |
| TSLA240920C00320000 | 2024-04-23 1:35PM EDT | 2024-09-20 | 0.54 | 0.47 | 0.56 | +0.05 | +10.20% | 18 | 1,307 | 58.69% |
| TSLA241018C00320000 | 2024-04-23 11:48AM EDT | 2024-10-18 | 0.75 | 0.67 | 0.74 | +0.01 | +1.35% | 13 | 285 | 56.57% |
| TSLA241115C00320000 | 2024-04-23 3:49PM EDT | 2024-11-15 | 1.08 | 0.96 | 1.13 | +0.04 | +3.85% | 3 | 260 | 56.12% |
| TSLA241220C00320000 | 2024-04-23 2:23PM EDT | 2024-12-20 | 1.39 | 1.20 | 1.47 | 0.00 | - | 9 | 1,504 | 54.20% |
| TSLA250117C00320000 | 2024-04-23 3:38PM EDT | 2025-01-17 | 1.70 | 1.65 | 1.88 | +0.03 | +1.80% | 43 | 5,790 | 54.08% |
| TSLA250321C00320000 | 2024-04-23 11:13AM EDT | 2025-03-21 | 2.81 | 2.46 | 2.88 | +0.08 | +2.93% | 4 | 266 | 53.02% |
| TSLA250620C00320000 | 2024-04-23 3:53PM EDT | 2025-06-20 | 4.50 | 4.25 | 4.75 | -0.10 | -2.17% | 37 | 2,316 | 53.05% |
| TSLA250919C00320000 | 2024-04-23 3:12PM EDT | 2025-09-19 | 6.73 | 6.35 | 6.95 | +0.03 | +0.45% | 104 | 399 | 53.39% |
| TSLA251219C00320000 | 2024-04-23 9:52AM EDT | 2025-12-19 | 9.20 | 8.90 | 9.45 | 0.00 | - | 3 | 1,402 | 54.13% |
| TSLA260116C00320000 | 2024-04-23 3:55PM EDT | 2026-01-16 | 9.90 | 9.75 | 10.25 | -0.10 | -1.00% | 26 | 1,998 | 54.38% |
| TSLA260618C00320000 | 2024-04-23 3:37PM EDT | 2026-06-18 | 14.49 | 14.10 | 14.80 | +0.24 | +1.68% | 126 | 1,148 | 55.33% |
| TSLA261218C00320000 | 2024-04-23 3:56PM EDT | 2026-12-18 | 19.59 | 19.50 | 20.30 | +0.09 | +0.46% | 46 | 436 | 56.36% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00320000 | 2024-01-17 4:03PM EDT | 2024-05-17 | 105.45 | 119.45 | 120.50 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240621P00320000 | 2024-04-23 2:52PM EDT | 2024-06-21 | 174.55 | 174.30 | 176.20 | -3.00 | -1.69% | 700 | 301 | 101.37% |
| TSLA240719P00320000 | 2024-02-02 3:18PM EDT | 2024-07-19 | 131.50 | 116.65 | 118.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00320000 | 2024-01-30 11:00AM EDT | 2024-08-16 | 125.96 | 118.70 | 120.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00320000 | 2024-04-18 3:07PM EDT | 2024-09-20 | 169.30 | 171.00 | 179.50 | 0.00 | - | 10 | 10 | 87.37% |
| TSLA241018P00320000 | 2024-04-15 12:42PM EDT | 2024-10-18 | 155.65 | 173.55 | 179.05 | 0.00 | - | 4 | 0 | 59.84% |
| TSLA241115P00320000 | 2024-03-28 11:56AM EDT | 2024-11-15 | 142.98 | 171.00 | 180.00 | 0.00 | - | 9 | 0 | 76.76% |
| TSLA241220P00320000 | 2024-04-02 10:11AM EDT | 2024-12-20 | 154.64 | 172.60 | 179.45 | 0.00 | - | 2 | 0 | 68.84% |
| TSLA250117P00320000 | 2024-03-22 9:40AM EDT | 2025-01-17 | 151.31 | 172.10 | 174.20 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA250321P00320000 | 2024-04-08 12:10PM EDT | 2025-03-21 | 147.70 | 170.00 | 180.00 | 0.00 | - | 1 | 0 | 60.55% |
| TSLA250620P00320000 | 2024-04-22 2:46PM EDT | 2025-06-20 | 178.20 | 170.00 | 180.00 | 0.00 | - | 4 | 24 | 53.69% |
| TSLA250919P00320000 | 2024-04-23 2:16PM EDT | 2025-09-19 | 174.76 | 170.20 | 180.00 | -5.09 | -2.83% | 2 | 125 | 48.73% |
| TSLA251219P00320000 | 2024-04-08 9:45AM EDT | 2025-12-19 | 150.83 | 171.95 | 180.00 | 0.00 | - | 1 | 1,213 | 44.94% |
| TSLA260116P00320000 | 2024-04-22 12:00PM EDT | 2026-01-16 | 178.60 | 171.90 | 180.00 | 0.00 | - | 8 | 472 | 43.95% |
| TSLA260618P00320000 | 2024-04-22 10:53AM EDT | 2026-06-18 | 175.05 | 173.50 | 178.55 | -4.98 | -2.77% | 1 | 170 | 36.15% |
| TSLA261218P00320000 | 2024-04-23 3:35PM EDT | 2026-12-18 | 176.73 | 172.45 | 180.90 | -1.63 | -0.91% | 3 | 23 | 37.23% |
© 2024 Yahoo. All rights reserved.