Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,613.67 +108.91 (+0.17%) CMC Crypto 200
1,368.07 +55.45 (+4.22%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00430000 | 2024-04-11 9:33AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,080 | 50.00% |
| TSLA240517C00430000 | 2024-04-12 11:25AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.13 | -0.01 | -50.00% | 130 | 271 | 134.77% |
| TSLA240621C00430000 | 2024-04-19 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.18 | 0.00 | - | 3 | 1,375 | 93.55% |
| TSLA240719C00430000 | 2024-04-18 3:50PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.24 | 0.00 | - | 3 | 141 | 80.27% |
| TSLA240816C00430000 | 2024-04-17 10:51AM EDT | 2024-08-16 | 0.18 | 0.06 | 0.27 | 0.00 | - | 4 | 1,217 | 72.75% |
| TSLA240920C00430000 | 2024-04-19 2:49PM EDT | 2024-09-20 | 0.23 | 0.22 | 0.25 | -0.03 | -11.54% | 15 | 1,768 | 66.65% |
| TSLA241115C00430000 | 2024-04-19 2:59PM EDT | 2024-11-15 | 0.44 | 0.42 | 0.49 | -0.06 | -12.00% | 20 | 385 | 62.01% |
| TSLA241220C00430000 | 2024-04-19 12:26PM EDT | 2024-12-20 | 0.63 | 0.57 | 0.64 | -0.04 | -5.97% | 7 | 216 | 59.69% |
| TSLA250117C00430000 | 2024-04-19 2:46PM EDT | 2025-01-17 | 0.78 | 0.71 | 0.86 | -0.07 | -8.24% | 5 | 1,187 | 58.69% |
| TSLA250321C00430000 | 2024-04-18 11:51AM EDT | 2025-03-21 | 1.32 | 1.17 | 1.32 | 0.00 | - | 242 | 298 | 56.84% |
| TSLA250620C00430000 | 2024-04-18 10:11AM EDT | 2025-06-20 | 2.20 | 2.09 | 2.27 | -0.14 | -5.98% | 1 | 275 | 55.58% |
| TSLA250919C00430000 | 2024-04-18 10:50AM EDT | 2025-09-19 | 3.73 | 3.15 | 3.55 | 0.00 | - | 2 | 31 | 54.89% |
| TSLA251219C00430000 | 2024-04-19 1:32PM EDT | 2025-12-19 | 5.12 | 4.85 | 5.10 | -0.63 | -10.96% | 1 | 849 | 55.18% |
| TSLA260116C00430000 | 2024-04-19 3:47PM EDT | 2026-01-16 | 5.40 | 5.35 | 5.60 | -0.37 | -6.41% | 1 | 369 | 55.17% |
| TSLA260618C00430000 | 2024-04-19 10:41AM EDT | 2026-06-18 | 8.87 | 8.45 | 8.70 | -0.11 | -1.22% | 2 | 526 | 55.48% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00430000 | 2023-10-17 10:35AM EDT | 2024-04-19 | 178.27 | 193.85 | 198.45 | 0.00 | - | - | 0 | 0.00% |
| TSLA240517P00430000 | 2023-10-05 2:02PM EDT | 2024-05-17 | 169.65 | 206.90 | 213.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00430000 | 2023-12-07 12:36PM EDT | 2024-06-21 | 187.42 | 190.30 | 194.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00430000 | 2023-12-29 2:44PM EDT | 2024-09-20 | 179.80 | 237.55 | 240.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220P00430000 | 2024-01-12 11:51AM EDT | 2024-12-20 | 208.80 | 235.35 | 237.35 | 0.00 | - | - | 0 | 0.00% |
| TSLA250117P00430000 | 2024-04-17 3:54PM EDT | 2025-01-17 | 273.77 | 281.65 | 284.25 | 0.00 | - | 2 | 0 | 63.75% |
| TSLA250321P00430000 | 2024-03-22 1:23PM EDT | 2025-03-21 | 259.65 | 281.55 | 284.35 | 0.00 | - | 10 | 0 | 58.22% |
| TSLA250620P00430000 | 2024-01-08 11:21AM EDT | 2025-06-20 | 193.25 | 243.25 | 244.95 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00430000 | 2023-11-29 12:30PM EDT | 2025-09-19 | 188.75 | 185.65 | 187.75 | 0.00 | - | 14 | 9 | 0.00% |
| TSLA251219P00430000 | 2024-02-22 2:32PM EDT | 2025-12-19 | 232.40 | 258.00 | 260.15 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00430000 | 2024-01-31 10:30AM EDT | 2026-01-16 | 243.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00430000 | 2024-01-25 4:51PM EDT | 2026-06-18 | 247.35 | 236.80 | 238.70 | 0.00 | - | 187 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.