Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,800.94 -806.20 (-1.25%) CMC Crypto 200
1,326.96 -69.57 (-4.98%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00410000 | 2024-04-26 1:41PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 185 | 281 | 114.06% |
| TSLA240621C00410000 | 2024-04-26 12:41PM EDT | 2024-06-21 | 0.08 | 0.04 | 0.07 | +0.04 | +100.00% | 47 | 843 | 79.49% |
| TSLA240719C00410000 | 2024-04-12 3:50PM EDT | 2024-07-19 | 0.19 | 0.12 | 0.14 | 0.00 | - | 75 | 204 | 71.00% |
| TSLA240816C00410000 | 2024-04-26 2:48PM EDT | 2024-08-16 | 0.30 | 0.28 | 0.31 | +0.09 | +42.86% | 4 | 141 | 67.68% |
| TSLA240920C00410000 | 2024-04-26 1:14PM EDT | 2024-09-20 | 0.51 | 0.46 | 0.50 | +0.04 | +8.51% | 2 | 825 | 63.01% |
| TSLA241115C00410000 | 2024-04-26 10:11AM EDT | 2024-11-15 | 1.00 | 0.97 | 1.04 | +0.22 | +28.21% | 1 | 103 | 59.85% |
| TSLA241220C00410000 | 2024-04-26 3:56PM EDT | 2024-12-20 | 1.34 | 1.29 | 1.37 | +0.02 | +1.52% | 13 | 122 | 57.90% |
| TSLA250117C00410000 | 2024-04-26 3:53PM EDT | 2025-01-17 | 1.71 | 1.63 | 1.76 | 0.00 | - | 20 | 4,610 | 57.14% |
| TSLA250321C00410000 | 2024-04-26 2:50PM EDT | 2025-03-21 | 2.61 | 2.55 | 2.77 | +0.33 | +14.47% | 2 | 187 | 55.98% |
| TSLA250620C00410000 | 2024-04-26 1:22PM EDT | 2025-06-20 | 4.70 | 4.30 | 4.60 | +0.75 | +18.99% | 4 | 1,657 | 55.33% |
| TSLA250919C00410000 | 2024-04-26 10:57AM EDT | 2025-09-19 | 6.60 | 6.45 | 6.85 | +0.65 | +10.92% | 1 | 122 | 55.32% |
| TSLA251219C00410000 | 2024-04-26 9:41AM EDT | 2025-12-19 | 9.92 | 8.80 | 9.60 | +1.62 | +19.52% | 6 | 1,075 | 55.65% |
| TSLA260116C00410000 | 2024-04-26 12:45PM EDT | 2026-01-16 | 10.70 | 9.65 | 10.50 | +0.70 | +7.00% | 4 | 715 | 55.84% |
| TSLA260618C00410000 | 2024-04-26 1:08PM EDT | 2026-06-18 | 15.50 | 14.25 | 15.45 | +1.58 | +11.35% | 4 | 2,225 | 56.53% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00410000 | 2023-10-05 2:04PM EDT | 2024-05-17 | 150.80 | 186.85 | 193.15 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00410000 | 2024-01-02 4:42PM EDT | 2024-06-21 | 163.78 | 220.15 | 221.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00410000 | 2024-03-18 3:54PM EDT | 2024-09-20 | 236.49 | 252.50 | 256.90 | 0.00 | - | 1 | 0 | 124.64% |
| TSLA250117P00410000 | 2024-04-17 3:56PM EDT | 2025-01-17 | 254.11 | 239.65 | 243.80 | 0.00 | - | 2 | 1 | 59.55% |
| TSLA250620P00410000 | 2024-01-12 3:58PM EDT | 2025-06-20 | 192.75 | 215.40 | 217.40 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA250919P00410000 | 2024-01-25 4:18PM EDT | 2025-09-19 | 225.20 | 216.90 | 218.90 | 0.00 | - | 53 | 0 | 0.00% |
| TSLA251219P00410000 | 2024-02-08 11:06AM EDT | 2025-12-19 | 221.50 | 233.15 | 235.85 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA260116P00410000 | 2024-02-22 2:30PM EDT | 2026-01-16 | 212.63 | 237.95 | 240.20 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00410000 | 2024-02-23 10:34AM EDT | 2026-06-18 | 213.20 | 237.95 | 240.15 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.