Singapore markets open in 5 hours 10 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,190.43 +9.69 (+0.19%) Dow
38,918.12 +65.85 (+0.17%) Nasdaq
16,345.14 -4.10 (-0.03%) Bitcoin USD
63,118.13 +30.97 (+0.05%) CMC Crypto 200
1,309.06 -56.07 (-4.11%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Strike:325.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00325000 | 2024-05-02 9:49AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 325 | 175.00% |
| TSLA240517C00325000 | 2024-05-07 9:57AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,325 | 103.13% |
| TSLA240524C00325000 | 2024-05-06 12:14PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.02 | 0.00 | - | 22 | 57 | 89.06% |
| TSLA240531C00325000 | 2024-05-07 2:40PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 7 | 44 | 77.34% |
| TSLA240607C00325000 | 2024-05-07 12:59PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 12 | 199 | 71.88% |
| TSLA240621C00325000 | 2024-05-07 3:24PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 33 | 13,235 | 65.53% |
| TSLA240719C00325000 | 2024-05-07 2:41PM EDT | 2024-07-19 | 0.30 | 0.29 | 0.30 | -0.14 | -31.82% | 28 | 634 | 60.06% |
| TSLA240816C00325000 | 2024-05-07 9:31AM EDT | 2024-08-16 | 0.86 | 0.74 | 0.76 | -0.22 | -20.37% | 3 | 985 | 58.84% |
| TSLA240920C00325000 | 2024-05-07 2:21PM EDT | 2024-09-20 | 1.24 | 1.22 | 1.26 | -0.45 | -26.63% | 95 | 2,119 | 55.44% |
| TSLA241018C00325000 | 2024-05-06 10:15AM EDT | 2024-10-18 | 2.54 | 1.81 | 1.87 | 0.00 | - | 1 | 138 | 54.54% |
| TSLA241115C00325000 | 2024-05-01 3:45PM EDT | 2024-11-15 | 3.65 | 2.73 | 2.81 | 0.00 | - | 10 | 395 | 55.08% |
| TSLA250321C00325000 | 2024-05-06 3:20PM EDT | 2025-03-21 | 7.07 | 6.65 | 6.85 | -0.96 | -11.96% | 1 | 369 | 53.92% |
| TSLA250919C00325000 | 2024-05-06 3:00PM EDT | 2025-09-19 | 16.20 | 13.90 | 14.30 | 0.00 | - | 4 | 123 | 54.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00325000 | 2024-02-02 4:51PM EDT | 2024-05-17 | 136.97 | 121.60 | 123.10 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240607P00325000 | 2024-04-29 11:17AM EDT | 2024-06-07 | 134.27 | 146.00 | 147.55 | 0.00 | - | - | 0 | 102.05% |
| TSLA240621P00325000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 162.63 | 146.15 | 147.35 | 0.00 | - | 2 | 0 | 80.32% |
| TSLA240719P00325000 | 2023-12-08 2:24PM EDT | 2024-07-19 | 89.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00325000 | 2024-02-02 10:45AM EDT | 2024-09-20 | 140.79 | 121.90 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241018P00325000 | 2024-05-01 3:50PM EDT | 2024-10-18 | 142.95 | 146.20 | 147.30 | 0.00 | - | 160 | 0 | 41.82% |
| TSLA241115P00325000 | 2024-05-01 3:15PM EDT | 2024-11-15 | 139.65 | 146.20 | 147.35 | 0.00 | - | 25 | 0 | 39.38% |
| TSLA250321P00325000 | 2024-04-04 11:59AM EDT | 2025-03-21 | 149.77 | 143.10 | 145.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00325000 | 2024-04-08 10:33AM EDT | 2025-09-19 | 154.00 | 147.85 | 149.20 | 0.00 | - | 1 | 115 | 32.86% |
© 2024 Yahoo. All rights reserved.