Singapore markets open in 7 hours 23 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,207.26 +19.59 (+0.38%) Dow
39,303.11 +246.72 (+0.63%) Nasdaq
16,347.11 +44.35 (+0.27%) Bitcoin USD
62,045.73 -532.33 (-0.85%) CMC Crypto 200
1,332.79 +32.70 (+2.52%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:37PM EDT. Market open.
Strike:425.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00425000 | 2024-05-07 1:56PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 210 | 1,917 | 84.77% |
| TSLA240719C00425000 | 2024-05-06 10:52AM EDT | 2024-07-19 | 0.17 | 0.08 | 0.09 | 0.00 | - | 31 | 615 | 74.22% |
| TSLA240816C00425000 | 2024-05-07 1:41PM EDT | 2024-08-16 | 0.28 | 0.18 | 0.20 | 0.00 | - | 3 | 307 | 68.56% |
| TSLA240920C00425000 | 2024-05-09 10:49AM EDT | 2024-09-20 | 0.35 | 0.30 | 0.33 | -0.02 | -5.41% | 5 | 614 | 62.70% |
| TSLA241115C00425000 | 2024-05-09 12:08PM EDT | 2024-11-15 | 0.74 | 0.72 | 0.76 | -0.36 | -32.73% | 1 | 97 | 59.20% |
| TSLA250321C00425000 | 2024-05-09 10:34AM EDT | 2025-03-21 | 2.34 | 2.18 | 2.27 | -0.15 | -6.02% | 1 | 242 | 55.24% |
| TSLA250620C00425000 | 2024-05-08 10:33AM EDT | 2025-06-20 | 4.18 | 3.85 | 3.95 | 0.00 | - | 1 | 449 | 54.58% |
| TSLA250919C00425000 | 2024-05-03 3:48PM EDT | 2025-09-19 | 7.90 | 5.85 | 6.15 | 0.00 | - | 1 | 105 | 54.56% |
| TSLA251219C00425000 | 2024-05-01 2:46PM EDT | 2025-12-19 | 11.55 | 8.45 | 8.70 | 0.00 | - | 2 | 1,212 | 55.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00425000 | 2023-10-04 3:25PM EDT | 2024-06-21 | 165.50 | 200.00 | 210.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA240920P00425000 | 2024-05-06 3:54PM EDT | 2024-09-20 | 240.23 | 251.40 | 252.35 | 0.00 | - | 2 | 0 | 63.89% |
| TSLA250321P00425000 | 2024-02-07 10:38AM EDT | 2025-03-21 | 237.16 | 241.30 | 244.15 | 0.00 | - | - | 0 | 0.00% |
| TSLA250620P00425000 | 2024-02-07 1:13PM EDT | 2025-06-20 | 238.55 | 248.60 | 251.90 | 0.00 | - | 1 | 9 | 0.00% |
| TSLA250919P00425000 | 2024-04-29 11:57AM EDT | 2025-09-19 | 229.95 | 251.00 | 252.55 | 0.00 | - | 20 | 0 | 35.60% |
| TSLA251219P00425000 | 2023-12-26 4:07PM EDT | 2025-12-19 | 178.53 | 239.30 | 243.90 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.