Singapore markets open in 4 hours 6 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,048.42 -23.21 (-0.46%) Dow
38,085.80 -375.12 (-0.98%) Nasdaq
15,611.76 -100.99 (-0.64%) Bitcoin USD
64,853.64 +807.62 (+1.26%) CMC Crypto 200
1,398.82 +16.25 (+1.18%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00450000 | 2024-04-25 2:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 418 | 1,155 | 117.19% |
| TSLA240621C00450000 | 2024-04-25 12:26PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 10 | 4,832 | 82.42% |
| TSLA240719C00450000 | 2024-04-25 2:36PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.13 | +0.04 | +66.67% | 62 | 3,540 | 75.00% |
| TSLA240816C00450000 | 2024-04-25 11:11AM EDT | 2024-08-16 | 0.19 | 0.21 | 0.25 | +0.06 | +46.15% | 3 | 333 | 70.22% |
| TSLA240920C00450000 | 2024-04-24 11:13AM EDT | 2024-09-20 | 0.29 | 0.34 | 0.38 | +0.01 | +3.57% | 1 | 1,907 | 64.84% |
| TSLA241220C00450000 | 2024-04-25 2:26PM EDT | 2024-12-20 | 0.82 | 0.93 | 1.02 | +0.20 | +32.26% | 8 | 499 | 58.70% |
| TSLA250117C00450000 | 2024-04-25 3:34PM EDT | 2025-01-17 | 1.25 | 1.17 | 1.34 | +0.40 | +47.06% | 52 | 5,914 | 57.81% |
| TSLA250620C00450000 | 2024-04-25 11:14AM EDT | 2025-06-20 | 3.00 | 3.35 | 3.60 | +0.38 | +14.50% | 2 | 2,254 | 55.53% |
| TSLA250919C00450000 | 2024-04-25 1:48PM EDT | 2025-09-19 | 4.70 | 4.95 | 5.40 | +1.97 | +72.16% | 1 | 464 | 54.96% |
| TSLA251219C00450000 | 2024-04-25 11:28AM EDT | 2025-12-19 | 6.75 | 7.35 | 7.65 | -0.05 | -0.74% | 13 | 1,444 | 55.44% |
| TSLA260116C00450000 | 2024-04-25 3:46PM EDT | 2026-01-16 | 7.99 | 8.10 | 8.40 | +1.29 | +19.25% | 18 | 2,256 | 55.56% |
| TSLA260618C00450000 | 2024-04-25 3:57PM EDT | 2026-06-18 | 12.70 | 12.55 | 12.85 | +2.20 | +20.95% | 34 | 1,843 | 56.33% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00450000 | 2023-12-14 12:53PM EDT | 2024-06-21 | 198.20 | 230.30 | 231.90 | 0.00 | - | 40 | 0 | 0.00% |
| TSLA240920P00450000 | 2024-04-24 3:54PM EDT | 2024-09-20 | 280.12 | 278.40 | 280.90 | -7.50 | -2.61% | 1 | 1 | 75.90% |
| TSLA241220P00450000 | 2024-02-05 1:17PM EDT | 2024-12-20 | 270.43 | 272.15 | 273.75 | 0.00 | - | - | 0 | 0.00% |
| TSLA250117P00450000 | 2024-04-18 3:53PM EDT | 2025-01-17 | 299.47 | 278.20 | 281.20 | 0.00 | - | 1 | 1 | 58.95% |
| TSLA250620P00450000 | 2024-02-07 4:02PM EDT | 2025-06-20 | 260.15 | 272.30 | 276.85 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00450000 | 2024-01-31 10:35AM EDT | 2025-09-19 | 261.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219P00450000 | 2024-01-16 12:24PM EDT | 2025-12-19 | 228.43 | 246.75 | 251.60 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00450000 | 2024-04-19 11:18AM EDT | 2026-01-16 | 300.19 | 277.85 | 281.45 | 0.00 | - | 1 | 0 | 39.65% |
| TSLA260618P00450000 | 2024-03-22 10:05AM EDT | 2026-06-18 | 280.70 | 301.25 | 304.75 | 0.00 | - | 1 | 0 | 69.09% |
© 2024 Yahoo. All rights reserved.