Singapore markets close in 4 hours 31 minutes
Straits Times Index
3,266.03 +1.50 (+0.05%) Nikkei
38,354.94 +152.57 (+0.40%) Hang Seng
18,538.57 +224.71 (+1.23%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,543.29 -1,287.43 (-2.05%) CMC Crypto 200
1,314.26 +19.58 (+1.51%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00390000 | 2024-05-08 10:18AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TSLA240621C00390000 | 2024-05-07 1:39PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240719C00390000 | 2024-05-03 3:28PM EDT | 2024-07-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240816C00390000 | 2024-05-08 9:39AM EDT | 2024-08-16 | 0.34 | 0.00 | 0.00 | -0.03 | -8.11% | 1 | 0 | 25.00% |
| TSLA240920C00390000 | 2024-05-07 9:45AM EDT | 2024-09-20 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA241115C00390000 | 2024-05-08 9:51AM EDT | 2024-11-15 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA241220C00390000 | 2024-05-08 3:44PM EDT | 2024-12-20 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA250117C00390000 | 2024-05-08 3:18PM EDT | 2025-01-17 | 1.99 | 0.00 | 0.00 | -0.31 | -13.48% | 37 | 0 | 25.00% |
| TSLA250321C00390000 | 2024-05-08 2:47PM EDT | 2025-03-21 | 3.20 | 0.00 | 0.00 | -0.90 | -21.95% | 5 | 0 | 12.50% |
| TSLA250620C00390000 | 2024-05-08 1:23PM EDT | 2025-06-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| TSLA250919C00390000 | 2024-05-02 11:56AM EDT | 2025-09-19 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA251219C00390000 | 2024-05-07 3:49PM EDT | 2025-12-19 | 12.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TSLA260116C00390000 | 2024-05-07 11:27AM EDT | 2026-01-16 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA260618C00390000 | 2024-05-07 10:36AM EDT | 2026-06-18 | 19.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00390000 | 2024-01-03 4:12PM EDT | 2024-05-17 | 149.85 | 201.30 | 202.80 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240621P00390000 | 2024-04-18 3:30PM EDT | 2024-06-21 | 239.19 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA240719P00390000 | 2024-01-04 12:02PM EDT | 2024-07-19 | 148.54 | 201.15 | 203.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA240816P00390000 | 2024-02-26 12:43PM EDT | 2024-08-16 | 189.33 | 209.25 | 211.05 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920P00390000 | 2024-01-25 11:17AM EDT | 2024-09-20 | 203.35 | 197.10 | 198.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00390000 | 2024-05-08 3:58PM EDT | 2025-01-17 | 215.27 | 0.00 | 0.00 | +6.37 | +3.05% | 1 | 0 | 0.00% |
| TSLA250620P00390000 | 2024-01-25 4:18PM EDT | 2025-06-20 | 206.15 | 197.05 | 198.75 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA250919P00390000 | 2024-05-03 10:22AM EDT | 2025-09-19 | 208.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA251219P00390000 | 2024-04-05 11:35AM EDT | 2025-12-19 | 225.02 | 206.85 | 211.50 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA260116P00390000 | 2024-02-23 10:36AM EDT | 2026-01-16 | 193.90 | 217.95 | 220.20 | 0.00 | - | 1 | 0 | 43.35% |
| TSLA260618P00390000 | 2024-05-06 3:50PM EDT | 2026-06-18 | 206.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.