Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
4,992.57 -79.06 (-1.56%) Dow
37,771.11 -689.81 (-1.79%) Nasdaq
15,388.30 -324.45 (-2.06%) Bitcoin USD
63,437.14 -2,606.36 (-3.95%) CMC Crypto 200
1,373.32 -9.25 (-0.67%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Strike:480.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00480000 | 2024-04-24 1:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 186 | 7,361 | 121.88% |
| TSLA240621C00480000 | 2024-04-23 10:53AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 2,753 | 85.94% |
| TSLA240719C00480000 | 2024-04-22 11:19AM EDT | 2024-07-19 | 0.11 | 0.04 | 0.09 | 0.00 | - | 4 | 594 | 77.93% |
| TSLA240920C00480000 | 2024-04-17 1:08PM EDT | 2024-09-20 | 0.21 | 0.22 | 0.25 | 0.00 | - | 6 | 1,150 | 67.68% |
| TSLA250117C00480000 | 2024-04-25 9:37AM EDT | 2025-01-17 | 0.74 | 0.74 | 0.80 | +0.05 | +7.25% | 1 | 5,743 | 58.74% |
| TSLA250620C00480000 | 2024-04-24 10:54AM EDT | 2025-06-20 | 2.22 | 2.27 | 2.36 | 0.00 | - | 2 | 815 | 55.91% |
| TSLA250919C00480000 | 2024-04-25 9:45AM EDT | 2025-09-19 | 3.75 | 3.55 | 3.80 | +0.50 | +15.38% | 8 | 2,464 | 55.46% |
| TSLA251219C00480000 | 2024-04-24 3:17PM EDT | 2025-12-19 | 5.15 | 5.25 | 5.50 | 0.00 | - | 3 | 1,675 | 55.49% |
| TSLA260116C00480000 | 2024-04-24 3:57PM EDT | 2026-01-16 | 5.70 | 5.90 | 6.10 | 0.00 | - | 124 | 1,200 | 55.64% |
| TSLA260618C00480000 | 2024-04-25 9:44AM EDT | 2026-06-18 | 9.70 | 9.65 | 9.90 | +1.02 | +13.03% | 200 | 3,728 | 56.46% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00480000 | 2024-02-07 10:35AM EDT | 2024-05-17 | 292.20 | 297.50 | 299.40 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00480000 | 2023-10-04 3:26PM EDT | 2024-06-21 | 219.54 | 255.50 | 265.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA240719P00480000 | 2023-12-28 10:31AM EDT | 2024-07-19 | 212.95 | 295.35 | 297.75 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00480000 | 2024-01-25 11:11AM EDT | 2024-09-20 | 292.41 | 287.10 | 288.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00480000 | 2024-04-17 3:53PM EDT | 2025-01-17 | 323.56 | 315.20 | 316.40 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA250620P00480000 | 2023-10-19 10:51AM EDT | 2025-06-20 | 258.65 | 242.95 | 247.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00480000 | 2024-03-27 1:53PM EDT | 2025-09-19 | 300.17 | 315.35 | 317.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA251219P00480000 | 2024-03-27 1:32PM EDT | 2025-12-19 | 299.95 | 315.10 | 316.75 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA260116P00480000 | 2024-04-18 2:59PM EDT | 2026-01-16 | 329.54 | 315.40 | 316.95 | 0.00 | - | 3 | 2 | 0.00% |
| TSLA260618P00480000 | 2024-04-18 2:54PM EDT | 2026-06-18 | 329.38 | 314.75 | 317.00 | 0.00 | - | 4 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.