Singapore markets close in 4 hours 49 minutes
Straits Times Index
3,282.62 -10.51 (-0.32%) Nikkei
37,697.39 -762.69 (-1.98%) Hang Seng
17,281.55 +80.28 (+0.47%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,183.36 -2,455.05 (-3.68%) CMC Crypto 200
1,390.36 -33.74 (-2.37%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00350000 | 2024-04-23 3:49PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 353 | 306.25% |
| TSLA240503C00350000 | 2024-04-24 9:31AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 314 | 143.75% |
| TSLA240510C00350000 | 2024-04-08 11:27AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.02 | -0.01 | -25.00% | 5 | 1 | 114.06% |
| TSLA240517C00350000 | 2024-04-24 3:29PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 4 | 2,501 | 100.78% |
| TSLA240621C00350000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.09 | +0.02 | +33.33% | 742 | 14,164 | 71.88% |
| TSLA240719C00350000 | 2024-04-24 12:01PM EDT | 2024-07-19 | 0.17 | 0.16 | 0.19 | +0.02 | +13.33% | 44 | 3,567 | 64.75% |
| TSLA240816C00350000 | 2024-04-24 3:59PM EDT | 2024-08-16 | 0.37 | 0.35 | 0.39 | +0.12 | +48.00% | 84 | 2,875 | 61.87% |
| TSLA240920C00350000 | 2024-04-24 3:56PM EDT | 2024-09-20 | 0.59 | 0.56 | 0.60 | +0.21 | +55.26% | 580 | 5,533 | 57.69% |
| TSLA241018C00350000 | 2024-04-24 3:34PM EDT | 2024-10-18 | 0.86 | 0.81 | 0.88 | +0.32 | +59.26% | 106 | 1,567 | 56.10% |
| TSLA241115C00350000 | 2024-04-24 3:43PM EDT | 2024-11-15 | 1.25 | 1.20 | 1.29 | +0.49 | +64.47% | 39 | 337 | 55.65% |
| TSLA241220C00350000 | 2024-04-24 3:40PM EDT | 2024-12-20 | 1.71 | 1.61 | 1.70 | +0.71 | +71.00% | 71 | 2,283 | 54.18% |
| TSLA250117C00350000 | 2024-04-24 3:59PM EDT | 2025-01-17 | 2.10 | 2.06 | 2.18 | +0.84 | +66.67% | 721 | 16,769 | 53.79% |
| TSLA250321C00350000 | 2024-04-24 3:48PM EDT | 2025-03-21 | 3.35 | 3.25 | 3.45 | +1.38 | +70.05% | 126 | 746 | 53.35% |
| TSLA250620C00350000 | 2024-04-24 3:07PM EDT | 2025-06-20 | 5.45 | 5.45 | 5.65 | +2.07 | +61.24% | 937 | 5,963 | 53.39% |
| TSLA250919C00350000 | 2024-04-24 10:04AM EDT | 2025-09-19 | 9.13 | 7.85 | 8.50 | +3.48 | +61.59% | 113 | 443 | 53.89% |
| TSLA251219C00350000 | 2024-04-24 3:21PM EDT | 2025-12-19 | 11.10 | 10.95 | 11.30 | +3.80 | +52.05% | 62 | 3,619 | 54.60% |
| TSLA260116C00350000 | 2024-04-24 3:54PM EDT | 2026-01-16 | 12.10 | 11.85 | 12.25 | +4.05 | +50.31% | 453 | 5,649 | 54.79% |
| TSLA260618C00350000 | 2024-04-24 3:09PM EDT | 2026-06-18 | 17.11 | 17.05 | 17.45 | +5.01 | +41.40% | 175 | 5,383 | 55.79% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00350000 | 2024-04-03 3:49PM EDT | 2024-05-17 | 181.75 | 187.15 | 188.45 | 0.00 | - | 6 | 0 | 146.92% |
| TSLA240621P00350000 | 2024-01-18 10:30AM EDT | 2024-06-21 | 132.51 | 149.40 | 150.60 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240719P00350000 | 2024-02-16 10:51AM EDT | 2024-07-19 | 150.02 | 185.65 | 187.10 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00350000 | 2024-03-08 10:35AM EDT | 2024-08-16 | 170.04 | 184.55 | 186.10 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00350000 | 2024-04-22 10:44AM EDT | 2024-09-20 | 187.67 | 187.25 | 188.35 | -21.38 | -10.23% | 3 | 2 | 56.35% |
| TSLA241018P00350000 | 2024-04-11 3:51PM EDT | 2024-10-18 | 174.35 | 187.25 | 188.40 | 0.00 | - | 2 | 0 | 52.49% |
| TSLA241115P00350000 | 2024-04-03 3:15PM EDT | 2024-11-15 | 182.35 | 187.20 | 188.45 | 0.00 | - | 2 | 0 | 49.44% |
| TSLA241220P00350000 | 2024-04-10 3:26PM EDT | 2024-12-20 | 161.75 | 177.20 | 179.45 | -16.25 | -9.13% | 350 | 0 | 0.00% |
| TSLA250117P00350000 | 2024-04-22 10:44AM EDT | 2025-01-17 | 209.05 | 186.35 | 189.70 | 0.00 | - | 1 | 1 | 52.39% |
| TSLA250321P00350000 | 2024-03-15 3:56PM EDT | 2025-03-21 | 186.50 | 177.90 | 179.95 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00350000 | 2024-04-18 2:31PM EDT | 2025-06-20 | 199.50 | 186.25 | 189.40 | 0.00 | - | 6 | 1 | 40.45% |
| TSLA250919P00350000 | 2024-04-04 11:52AM EDT | 2025-09-19 | 175.93 | 185.50 | 190.10 | 0.00 | - | 1 | 0 | 39.45% |
| TSLA251219P00350000 | 2024-04-22 10:51AM EDT | 2025-12-19 | 209.42 | 185.45 | 190.10 | 0.00 | - | 1 | 240 | 36.38% |
| TSLA260116P00350000 | 2024-04-22 1:02PM EDT | 2026-01-16 | 207.75 | 186.20 | 189.50 | 0.00 | - | 3 | 1 | 33.52% |
| TSLA260618P00350000 | 2024-04-24 11:12AM EDT | 2026-06-18 | 188.60 | 186.95 | 189.60 | -19.65 | -9.44% | 74 | 308 | 30.45% |
© 2024 Yahoo. All rights reserved.