Singapore markets open in 7 hours 54 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,208.24 +20.57 (+0.40%) Dow
39,278.80 +222.41 (+0.57%) Nasdaq
16,355.24 +52.49 (+0.32%) Bitcoin USD
61,853.43 -568.67 (-0.91%) CMC Crypto 200
1,338.30 +38.20 (+2.94%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Strike:380.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00380000 | 2024-05-03 10:58AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,693 | 146.88% |
| TSLA240621C00380000 | 2024-05-09 9:48AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.04 | 0.00 | - | 5 | 3,912 | 77.34% |
| TSLA240719C00380000 | 2024-05-08 9:37AM EDT | 2024-07-19 | 0.14 | 0.11 | 0.12 | 0.00 | - | 10 | 1,264 | 68.07% |
| TSLA240816C00380000 | 2024-05-07 1:58PM EDT | 2024-08-16 | 0.30 | 0.28 | 0.29 | -0.10 | -25.00% | 1 | 671 | 64.26% |
| TSLA240920C00380000 | 2024-05-08 1:23PM EDT | 2024-09-20 | 0.54 | 0.45 | 0.47 | +0.01 | +1.89% | 2 | 2,433 | 58.94% |
| TSLA241115C00380000 | 2024-05-06 10:32AM EDT | 2024-11-15 | 1.95 | 1.08 | 1.12 | 0.00 | - | 1 | 144 | 56.62% |
| TSLA241220C00380000 | 2024-05-08 3:44PM EDT | 2024-12-20 | 1.69 | 1.49 | 1.55 | 0.00 | - | 1 | 322 | 55.05% |
| TSLA250117C00380000 | 2024-05-09 11:16AM EDT | 2025-01-17 | 2.00 | 1.92 | 1.99 | -0.14 | -6.54% | 5 | 12,083 | 54.43% |
| TSLA250321C00380000 | 2024-05-08 2:10PM EDT | 2025-03-21 | 3.55 | 3.15 | 3.25 | 0.00 | - | 1,043 | 1,207 | 53.88% |
| TSLA250620C00380000 | 2024-05-08 1:48PM EDT | 2025-06-20 | 5.85 | 5.35 | 5.50 | 0.00 | - | 110 | 1,709 | 53.73% |
| TSLA250919C00380000 | 2024-05-07 3:01PM EDT | 2025-09-19 | 9.55 | 7.90 | 8.20 | 0.00 | - | 2 | 183 | 53.98% |
| TSLA251219C00380000 | 2024-05-07 10:50AM EDT | 2025-12-19 | 13.40 | 11.00 | 11.25 | 0.00 | - | 5 | 2,132 | 54.67% |
| TSLA260116C00380000 | 2024-05-08 11:02AM EDT | 2026-01-16 | 12.60 | 11.95 | 12.20 | 0.00 | - | 32 | 524 | 54.83% |
| TSLA260618C00380000 | 2024-05-08 2:48PM EDT | 2026-06-18 | 18.31 | 17.50 | 17.75 | 0.00 | - | 24 | 1,810 | 55.90% |
| TSLA261218C00380000 | 2024-05-09 12:23PM EDT | 2026-12-18 | 23.78 | 23.65 | 24.30 | -0.92 | -3.72% | 233 | 888 | 56.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00380000 | 2024-01-31 10:30AM EDT | 2024-05-17 | 193.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00380000 | 2024-05-08 3:15PM EDT | 2024-06-21 | 205.50 | 206.30 | 207.35 | 0.00 | - | 1,365 | 57 | 96.19% |
| TSLA240719P00380000 | 2024-03-27 1:10PM EDT | 2024-07-19 | 199.70 | 211.10 | 213.65 | 0.00 | - | 2 | 0 | 130.24% |
| TSLA240920P00380000 | 2024-01-09 1:48PM EDT | 2024-09-20 | 145.90 | 189.35 | 191.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00380000 | 2024-05-01 11:32AM EDT | 2025-01-17 | 199.60 | 206.30 | 207.40 | 0.00 | - | 1 | 0 | 47.22% |
| TSLA250321P00380000 | 2024-04-29 12:05PM EDT | 2025-03-21 | 185.30 | 206.25 | 207.40 | 0.00 | - | 334 | 0 | 42.32% |
| TSLA250620P00380000 | 2024-03-04 2:09PM EDT | 2025-06-20 | 192.30 | 209.20 | 214.00 | 0.00 | - | 2 | 0 | 52.86% |
| TSLA250919P00380000 | 2024-02-15 11:05AM EDT | 2025-09-19 | 186.29 | 215.35 | 217.40 | 0.00 | - | 5 | 0 | 57.29% |
| TSLA251219P00380000 | 2024-04-09 10:15AM EDT | 2025-12-19 | 201.46 | 206.20 | 207.55 | 0.00 | - | 1 | 0 | 31.97% |
| TSLA260116P00380000 | 2024-04-09 10:08AM EDT | 2026-01-16 | 202.58 | 206.10 | 207.55 | 0.00 | - | 1 | 0 | 31.25% |
| TSLA260618P00380000 | 2024-05-02 10:04AM EDT | 2026-06-18 | 202.75 | 206.30 | 207.70 | 0.00 | - | 2 | 3 | 28.68% |
| TSLA261218P00380000 | 2024-05-09 11:24AM EDT | 2026-12-18 | 208.10 | 206.20 | 210.30 | +8.20 | +4.10% | 90 | 5 | 32.34% |
© 2024 Yahoo. All rights reserved.