Singapore markets close in 3 hours 12 minutes
Straits Times Index
3,301.29 +28.57 (+0.87%) Nikkei
38,401.94 +849.78 (+2.26%) Hang Seng
17,151.65 +322.72 (+1.92%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,677.91 +113.62 (+0.17%) CMC Crypto 200
1,438.80 +24.04 (+1.70%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00400000 | 2024-04-23 1:20PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TSLA240621C00400000 | 2024-04-23 3:33PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 50.00% |
| TSLA240719C00400000 | 2024-04-19 3:45PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| TSLA240816C00400000 | 2024-04-23 3:49PM EDT | 2024-08-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| TSLA240920C00400000 | 2024-04-23 2:06PM EDT | 2024-09-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TSLA241115C00400000 | 2024-04-23 2:58PM EDT | 2024-11-15 | 0.49 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TSLA241220C00400000 | 2024-04-23 3:37PM EDT | 2024-12-20 | 0.62 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| TSLA250117C00400000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 0.77 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 25.00% |
| TSLA250321C00400000 | 2024-04-23 3:47PM EDT | 2025-03-21 | 1.24 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| TSLA250620C00400000 | 2024-04-23 3:58PM EDT | 2025-06-20 | 2.25 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| TSLA250919C00400000 | 2024-04-23 12:25PM EDT | 2025-09-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA251219C00400000 | 2024-04-23 3:54PM EDT | 2025-12-19 | 5.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| TSLA260116C00400000 | 2024-04-23 3:59PM EDT | 2026-01-16 | 5.60 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| TSLA260618C00400000 | 2024-04-23 3:59PM EDT | 2026-06-18 | 9.20 | 0.00 | 0.00 | 0.00 | - | 656 | 0 | 12.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00400000 | 2024-04-01 3:55PM EDT | 2024-05-17 | 225.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240621P00400000 | 2024-04-18 3:30PM EDT | 2024-06-21 | 249.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240719P00400000 | 2023-12-15 2:40PM EDT | 2024-07-19 | 148.00 | 180.35 | 181.80 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00400000 | 2024-01-16 1:08PM EDT | 2024-08-16 | 180.60 | 197.65 | 201.55 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00400000 | 2024-03-25 11:17AM EDT | 2024-09-20 | 229.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241220P00400000 | 2024-03-12 12:25PM EDT | 2024-12-20 | 221.85 | 224.05 | 226.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00400000 | 2024-04-17 3:54PM EDT | 2025-01-17 | 243.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250321P00400000 | 2024-01-31 1:38PM EDT | 2025-03-21 | 209.48 | 196.60 | 198.20 | 0.00 | - | - | 0 | 0.00% |
| TSLA250620P00400000 | 2024-03-04 10:34AM EDT | 2025-06-20 | 199.00 | 230.90 | 233.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00400000 | 2024-01-26 4:58PM EDT | 2025-09-19 | 215.35 | 203.00 | 213.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA251219P00400000 | 2024-04-05 11:46AM EDT | 2025-12-19 | 235.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00400000 | 2024-04-18 11:30AM EDT | 2026-01-16 | 249.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00400000 | 2024-04-15 9:35AM EDT | 2026-06-18 | 231.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.