Singapore markets close in 5 hours 6 minutes
Straits Times Index
3,262.27 -2.26 (-0.07%) Nikkei
38,400.44 +198.07 (+0.52%) Hang Seng
18,544.61 +230.75 (+1.26%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,648.06 -1,271.87 (-2.02%) CMC Crypto 200
1,313.46 +18.79 (+1.45%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00370000 | 2024-05-06 1:12PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,684 | 140.63% |
| TSLA240621C00370000 | 2024-05-08 11:28AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 12 | 4,081 | 76.17% |
| TSLA240719C00370000 | 2024-05-07 10:41AM EDT | 2024-07-19 | 0.20 | 0.14 | 0.15 | 0.00 | - | 2 | 448 | 67.19% |
| TSLA240816C00370000 | 2024-05-07 3:40PM EDT | 2024-08-16 | 0.35 | 0.35 | 0.37 | -0.09 | -20.45% | 1 | 388 | 63.82% |
| TSLA240920C00370000 | 2024-05-08 2:13PM EDT | 2024-09-20 | 0.60 | 0.56 | 0.60 | -0.15 | -20.00% | 2 | 7,935 | 58.74% |
| TSLA241018C00370000 | 2024-05-08 3:20PM EDT | 2024-10-18 | 0.88 | 0.85 | 0.89 | -0.17 | -16.19% | 30 | 8,240 | 56.91% |
| TSLA241115C00370000 | 2024-05-03 11:03AM EDT | 2024-11-15 | 1.96 | 1.32 | 1.39 | 0.00 | - | 8 | 133 | 56.67% |
| TSLA241220C00370000 | 2024-05-08 1:23PM EDT | 2024-12-20 | 1.87 | 1.81 | 1.89 | -0.87 | -31.75% | 1 | 251 | 55.16% |
| TSLA250117C00370000 | 2024-05-08 3:49PM EDT | 2025-01-17 | 2.36 | 2.31 | 2.38 | -0.63 | -21.07% | 18 | 6,183 | 54.53% |
| TSLA250321C00370000 | 2024-05-08 11:52AM EDT | 2025-03-21 | 3.95 | 3.65 | 3.90 | -0.85 | -17.71% | 2 | 128 | 54.11% |
| TSLA250620C00370000 | 2024-05-08 1:18PM EDT | 2025-06-20 | 6.30 | 6.15 | 6.35 | -1.05 | -14.29% | 54 | 3,143 | 54.03% |
| TSLA250919C00370000 | 2024-04-30 10:14AM EDT | 2025-09-19 | 13.90 | 8.95 | 9.35 | 0.00 | - | 1 | 434 | 54.40% |
| TSLA251219C00370000 | 2024-05-08 12:49PM EDT | 2025-12-19 | 12.52 | 12.15 | 12.50 | -1.08 | -7.94% | 9 | 1,095 | 54.93% |
| TSLA260116C00370000 | 2024-05-07 12:12PM EDT | 2026-01-16 | 15.30 | 13.20 | 13.55 | 0.00 | - | 2 | 539 | 55.16% |
| TSLA260618C00370000 | 2024-05-07 11:53AM EDT | 2026-06-18 | 21.30 | 19.05 | 19.35 | 0.00 | - | 149 | 1,850 | 56.25% |
| TSLA261218C00370000 | 2024-05-08 12:46PM EDT | 2026-12-18 | 25.88 | 25.45 | 26.05 | -2.61 | -9.16% | 6 | 19 | 56.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00370000 | 2024-03-20 3:53PM EDT | 2024-05-17 | 194.26 | 222.20 | 223.65 | 0.00 | - | 1 | 0 | 604.71% |
| TSLA240621P00370000 | 2024-04-23 3:06PM EDT | 2024-06-21 | 225.00 | 194.65 | 195.90 | 0.00 | - | 100 | 0 | 50.00% |
| TSLA240920P00370000 | 2024-01-23 4:48PM EDT | 2024-09-20 | 161.60 | 177.10 | 178.80 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA241018P00370000 | 2024-03-28 2:06PM EDT | 2024-10-18 | 193.29 | 199.70 | 203.85 | 0.00 | - | 1 | 0 | 86.44% |
| TSLA241115P00370000 | 2024-02-27 1:49PM EDT | 2024-11-15 | 170.45 | 191.85 | 195.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA241220P00370000 | 2024-04-29 1:00PM EDT | 2024-12-20 | 173.80 | 194.20 | 196.30 | 0.00 | - | 61 | 0 | 49.78% |
| TSLA250117P00370000 | 2024-03-19 10:03AM EDT | 2025-01-17 | 200.57 | 218.65 | 221.50 | 0.00 | - | 2 | 0 | 108.67% |
| TSLA250321P00370000 | 2024-02-29 11:07AM EDT | 2025-03-21 | 168.00 | 191.70 | 196.05 | 0.00 | - | 1 | 0 | 40.28% |
| TSLA250620P00370000 | 2024-05-06 9:57AM EDT | 2025-06-20 | 182.59 | 193.85 | 196.80 | 0.00 | - | 1 | 0 | 39.77% |
| TSLA250919P00370000 | 2024-02-08 11:40AM EDT | 2025-09-19 | 181.20 | 192.35 | 196.70 | 0.00 | - | 6 | 0 | 35.57% |
| TSLA251219P00370000 | 2024-04-08 11:11AM EDT | 2025-12-19 | 196.33 | 195.40 | 196.50 | 0.00 | - | 1 | 4 | 31.91% |
| TSLA260116P00370000 | 2024-04-02 9:55AM EDT | 2026-01-16 | 204.87 | 192.35 | 193.80 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00370000 | 2024-04-24 10:58AM EDT | 2026-06-18 | 208.30 | 194.60 | 197.35 | 0.00 | - | 39 | 39 | 30.74% |
| TSLA261218P00370000 | 2024-05-02 10:03AM EDT | 2026-12-18 | 195.34 | 194.20 | 199.95 | 0.00 | - | - | 0 | 32.97% |
© 2024 Yahoo. All rights reserved.