Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,189.46 +8.72 (+0.17%) Dow
38,911.34 +59.07 (+0.15%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,555.48 +25.18 (+0.04%) CMC Crypto 200
1,318.34 -46.79 (-3.43%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Strike:335.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00335000 | 2024-05-01 2:17PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 277 | 50.00% |
| TSLA240517C00335000 | 2024-05-06 11:18AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 1,384 | 50.00% |
| TSLA240524C00335000 | 2024-05-06 12:56PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 255 | 50.00% |
| TSLA240531C00335000 | 2024-05-06 10:50AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 50.00% |
| TSLA240607C00335000 | 2024-05-03 2:00PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 82 | 52 | 50.00% |
| TSLA240621C00335000 | 2024-04-30 10:25AM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1,368 | 25.00% |
| TSLA240719C00335000 | 2024-05-06 11:43AM EDT | 2024-07-19 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 741 | 25.00% |
| TSLA240816C00335000 | 2024-05-06 1:21PM EDT | 2024-08-16 | 0.91 | 0.00 | 0.00 | 0.00 | - | 19 | 325 | 25.00% |
| TSLA240920C00335000 | 2024-05-06 9:51AM EDT | 2024-09-20 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 482 | 25.00% |
| TSLA241018C00335000 | 2024-05-06 11:42AM EDT | 2024-10-18 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 445 | 12.50% |
| TSLA241115C00335000 | 2024-04-30 9:46AM EDT | 2024-11-15 | 4.68 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 12.50% |
| TSLA250321C00335000 | 2024-05-06 3:20PM EDT | 2025-03-21 | 7.27 | 0.00 | 0.00 | 0.00 | - | 3 | 238 | 12.50% |
| TSLA250919C00335000 | 2024-04-26 1:50PM EDT | 2025-09-19 | 11.44 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 12.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00335000 | 2024-02-26 4:58PM EDT | 2024-05-17 | 135.56 | 153.10 | 155.85 | 0.00 | - | 4 | 0 | 217.24% |
| TSLA240621P00335000 | 2024-02-01 11:58AM EDT | 2024-06-21 | 150.40 | 131.65 | 133.15 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240719P00335000 | 2024-01-09 10:39AM EDT | 2024-07-19 | 100.78 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240920P00335000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 178.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241018P00335000 | 2024-04-29 2:09PM EDT | 2024-10-18 | 142.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA241115P00335000 | 2024-02-15 10:37AM EDT | 2024-11-15 | 142.65 | 170.45 | 172.40 | 0.00 | - | 2 | 0 | 98.96% |
| TSLA250321P00335000 | 2024-02-06 10:54AM EDT | 2025-03-21 | 150.06 | 155.00 | 157.80 | 0.00 | - | 5 | 0 | 50.67% |
| TSLA250919P00335000 | 2024-03-14 11:12AM EDT | 2025-09-19 | 169.23 | 163.35 | 165.15 | 0.00 | - | 19 | 1 | 51.44% |
© 2024 Yahoo. All rights reserved.