Singapore markets close in 2 hours 21 minutes
Straits Times Index
3,289.62 +23.67 (+0.72%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,926.80 +388.99 (+2.10%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,907.62 +1,269.78 (+2.06%) CMC Crypto 200
1,351.87 -6.14 (-0.45%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00470000 | 2024-05-02 9:42AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240621C00470000 | 2024-04-29 12:34PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 50.00% |
| TSLA240719C00470000 | 2024-05-01 1:04PM EDT | 2024-07-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240816C00470000 | 2024-05-08 10:41AM EDT | 2024-08-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240920C00470000 | 2024-05-07 10:22AM EDT | 2024-09-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA250117C00470000 | 2024-05-09 3:04PM EDT | 2025-01-17 | 0.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA250620C00470000 | 2024-05-09 3:58PM EDT | 2025-06-20 | 2.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA250919C00470000 | 2024-04-30 11:40AM EDT | 2025-09-19 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA251219C00470000 | 2024-05-09 11:07AM EDT | 2025-12-19 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA260116C00470000 | 2024-05-08 2:48PM EDT | 2026-01-16 | 7.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA260618C00470000 | 2024-05-09 3:34PM EDT | 2026-06-18 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00470000 | 2022-08-19 3:08PM EDT | 2024-06-21 | 65.05 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 0.00% |
| TSLA240920P00470000 | 2023-09-20 12:29PM EDT | 2024-09-20 | 202.80 | 253.00 | 263.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00470000 | 2024-05-01 3:54PM EDT | 2025-01-17 | 289.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00470000 | 2024-04-01 9:30AM EDT | 2025-06-20 | 294.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00470000 | 2024-03-27 1:36PM EDT | 2025-09-19 | 289.85 | 298.55 | 304.85 | 0.00 | - | 10 | 0 | 53.01% |
| TSLA251219P00470000 | 2024-01-09 1:49PM EDT | 2025-12-19 | 236.52 | 279.00 | 281.45 | 0.00 | - | 56 | 0 | 0.00% |
| TSLA260116P00470000 | 2024-03-27 2:57PM EDT | 2026-01-16 | 289.42 | 299.20 | 303.90 | 0.00 | - | 10 | 0 | 52.81% |
| TSLA260618P00470000 | 2024-04-18 2:54PM EDT | 2026-06-18 | 319.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.