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
63,902.50 +1,670.24 (+2.68%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00460000 | 2024-04-15 10:21AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.13 | 0.00 | - | 150 | 722 | 144.14% |
| TSLA240621C00460000 | 2024-04-19 1:09PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.17 | 0.00 | - | 2 | 438 | 98.63% |
| TSLA240719C00460000 | 2024-04-18 2:55PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.22 | 0.00 | - | 1 | 113 | 84.28% |
| TSLA240816C00460000 | 2024-04-18 10:52AM EDT | 2024-08-16 | 0.14 | 0.04 | 0.24 | 0.00 | - | 3 | 1,220 | 75.59% |
| TSLA240920C00460000 | 2024-04-17 1:39PM EDT | 2024-09-20 | 0.24 | 0.17 | 0.21 | 0.00 | - | 1 | 485 | 68.65% |
| TSLA241220C00460000 | 2024-04-19 2:28PM EDT | 2024-12-20 | 0.49 | 0.49 | 0.52 | -0.07 | -12.50% | 8 | 965 | 61.26% |
| TSLA250117C00460000 | 2024-04-18 12:34PM EDT | 2025-01-17 | 0.66 | 0.61 | 0.71 | 0.00 | - | 2 | 5,817 | 60.18% |
| TSLA250620C00460000 | 2024-04-19 3:56PM EDT | 2025-06-20 | 1.81 | 1.72 | 1.91 | -0.34 | -15.81% | 1 | 679 | 56.31% |
| TSLA250919C00460000 | 2024-04-18 10:26AM EDT | 2025-09-19 | 3.05 | 2.63 | 2.95 | 0.00 | - | 1 | 185 | 55.31% |
| TSLA251219C00460000 | 2024-04-18 2:45PM EDT | 2025-12-19 | 4.53 | 4.00 | 4.30 | 0.00 | - | 9 | 1,350 | 55.29% |
| TSLA260116C00460000 | 2024-04-18 11:54AM EDT | 2026-01-16 | 4.85 | 4.55 | 4.75 | +0.05 | +1.04% | 1 | 1,570 | 55.41% |
| TSLA260618C00460000 | 2024-04-19 3:54PM EDT | 2026-06-18 | 7.45 | 7.30 | 7.55 | -0.15 | -1.97% | 2 | 800 | 55.55% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00460000 | 2024-02-23 10:46AM EDT | 2024-05-17 | 263.40 | 288.65 | 289.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00460000 | 2023-11-30 10:40AM EDT | 2024-06-21 | 219.30 | 209.20 | 213.60 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00460000 | 2024-04-19 3:54PM EDT | 2024-09-20 | 313.02 | 311.20 | 314.60 | +10.33 | +3.41% | 1 | 0 | 92.43% |
| TSLA250117P00460000 | 2024-04-18 3:53PM EDT | 2025-01-17 | 309.49 | 311.65 | 314.25 | 0.00 | - | 2 | 0 | 66.89% |
| TSLA250620P00460000 | 2023-12-14 11:45AM EDT | 2025-06-20 | 212.65 | 238.65 | 243.55 | 0.00 | - | 141 | 0 | 0.00% |
| TSLA251219P00460000 | 2024-01-17 3:33PM EDT | 2025-12-19 | 244.75 | 257.50 | 261.95 | 0.00 | - | 730 | 0 | 0.00% |
| TSLA260116P00460000 | 2024-01-18 4:30PM EDT | 2026-01-16 | 247.15 | 257.45 | 262.00 | 0.00 | - | 292 | 0 | 0.00% |
| TSLA260618P00460000 | 2024-03-04 2:45PM EDT | 2026-06-18 | 272.77 | 288.80 | 294.35 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.