Singapore markets close in 7 hours 31 minutes
Straits Times Index
3,193.32 +5.66 (+0.18%) Nikkei
37,156.23 -923.47 (-2.42%) Hang Seng
16,385.87 0.00 (0.00%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,000.57 +386.56 (+0.63%) CMC Crypto 200
1,291.31 +405.77 (+44.80%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00330000 | 2024-04-12 9:30AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 1,163 | 450.00% |
| TSLA240426C00330000 | 2024-04-15 1:01PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 41 | 165.63% |
| TSLA240503C00330000 | 2024-04-09 2:51PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 4 | 121.88% |
| TSLA240510C00330000 | 2024-04-18 3:57PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | 0.00 | - | 34 | 13 | 103.13% |
| TSLA240517C00330000 | 2024-04-18 12:53PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 5 | 1,773 | 96.09% |
| TSLA240621C00330000 | 2024-04-18 3:44PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 22 | 5,688 | 72.27% |
| TSLA240719C00330000 | 2024-04-17 9:54AM EDT | 2024-07-19 | 0.20 | 0.17 | 0.21 | -0.02 | -9.09% | 1 | 768 | 65.23% |
| TSLA240816C00330000 | 2024-04-18 1:19PM EDT | 2024-08-16 | 0.40 | 0.36 | 0.40 | -0.04 | -9.09% | 1 | 418 | 62.45% |
| TSLA240920C00330000 | 2024-04-18 11:30AM EDT | 2024-09-20 | 0.59 | 0.57 | 0.62 | -0.06 | -9.23% | 8 | 2,983 | 58.59% |
| TSLA241018C00330000 | 2024-04-17 1:08PM EDT | 2024-10-18 | 0.89 | 0.84 | 0.91 | -0.09 | -9.18% | 3 | 312 | 57.30% |
| TSLA241115C00330000 | 2024-04-18 11:03AM EDT | 2024-11-15 | 1.23 | 1.21 | 1.31 | -0.26 | -17.45% | 33 | 453 | 56.81% |
| TSLA241220C00330000 | 2024-04-18 1:09PM EDT | 2024-12-20 | 1.71 | 1.60 | 1.72 | -0.25 | -12.76% | 108 | 469 | 55.36% |
| TSLA250117C00330000 | 2024-04-18 3:58PM EDT | 2025-01-17 | 2.08 | 1.97 | 2.08 | -0.28 | -11.86% | 50 | 5,483 | 54.53% |
| TSLA250321C00330000 | 2024-04-18 1:52PM EDT | 2025-03-21 | 3.15 | 3.10 | 3.25 | -0.35 | -10.00% | 3 | 766 | 54.09% |
| TSLA250620C00330000 | 2024-04-18 12:11PM EDT | 2025-06-20 | 5.20 | 5.05 | 5.25 | -0.61 | -10.50% | 3 | 2,007 | 53.94% |
| TSLA250919C00330000 | 2024-04-18 11:29AM EDT | 2025-09-19 | 7.50 | 7.20 | 7.65 | -1.30 | -14.77% | 2 | 116 | 54.12% |
| TSLA251219C00330000 | 2024-04-18 11:42AM EDT | 2025-12-19 | 10.05 | 9.85 | 10.20 | -1.40 | -12.23% | 22 | 1,445 | 54.66% |
| TSLA260116C00330000 | 2024-04-18 3:46PM EDT | 2026-01-16 | 10.80 | 10.55 | 10.95 | -1.52 | -12.34% | 22 | 1,523 | 54.66% |
| TSLA260618C00330000 | 2024-04-18 3:58PM EDT | 2026-06-18 | 15.50 | 15.25 | 15.50 | -1.25 | -7.46% | 1,445 | 14,056 | 55.54% |
| TSLA261218C00330000 | 2024-04-18 3:53PM EDT | 2026-12-18 | 20.65 | 20.60 | 20.75 | -1.77 | -7.89% | 4,122 | 4,652 | 56.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00330000 | 2024-01-31 4:53PM EDT | 2024-04-19 | 142.33 | 126.70 | 128.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00330000 | 2024-04-09 3:13PM EDT | 2024-05-17 | 155.01 | 179.50 | 181.15 | 0.00 | - | 2 | 0 | 120.61% |
| TSLA240621P00330000 | 2024-03-15 12:42PM EDT | 2024-06-21 | 168.50 | 158.25 | 159.45 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240719P00330000 | 2024-04-04 10:31AM EDT | 2024-07-19 | 159.60 | 179.50 | 181.25 | 0.00 | - | 5 | 0 | 69.48% |
| TSLA240920P00330000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 173.86 | 179.50 | 181.40 | 0.00 | - | 1 | 1 | 55.23% |
| TSLA241018P00330000 | 2024-04-18 9:41AM EDT | 2024-10-18 | 180.40 | 179.40 | 180.70 | +6.40 | +3.68% | 2 | 0 | 54.61% |
| TSLA241115P00330000 | 2024-03-12 9:53AM EDT | 2024-11-15 | 157.00 | 158.75 | 160.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220P00330000 | 2024-04-15 9:39AM EDT | 2024-12-20 | 163.00 | 178.25 | 181.40 | 0.00 | - | 1 | 0 | 53.28% |
| TSLA250117P00330000 | 2024-04-18 3:20PM EDT | 2025-01-17 | 179.85 | 178.65 | 181.50 | +6.02 | +3.46% | 2,720 | 402 | 51.17% |
| TSLA250321P00330000 | 2024-04-15 10:07AM EDT | 2025-03-21 | 164.05 | 178.50 | 181.65 | 0.00 | - | 1 | 0 | 47.02% |
| TSLA250620P00330000 | 2024-04-18 2:51PM EDT | 2025-06-20 | 179.36 | 179.30 | 181.70 | +15.36 | +9.37% | 50 | 0 | 42.00% |
| TSLA250919P00330000 | 2024-04-05 11:11AM EDT | 2025-09-19 | 165.00 | 177.75 | 182.25 | 0.00 | - | 5 | 1 | 40.39% |
| TSLA251219P00330000 | 2024-04-18 9:46AM EDT | 2025-12-19 | 180.90 | 178.20 | 182.20 | +21.95 | +13.81% | 4 | 746 | 37.11% |
| TSLA260116P00330000 | 2024-04-18 9:44AM EDT | 2026-01-16 | 180.72 | 179.30 | 182.20 | +8.68 | +5.05% | 1 | 56 | 36.29% |
| TSLA260618P00330000 | 2024-04-18 10:05AM EDT | 2026-06-18 | 180.71 | 179.00 | 181.75 | +6.73 | +3.87% | 38 | 51 | 31.18% |
| TSLA261218P00330000 | 2024-04-18 10:18AM EDT | 2026-12-18 | 181.08 | 176.95 | 184.00 | +4.98 | +2.83% | 2 | 52 | 33.61% |
© 2024 Yahoo. All rights reserved.