Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
64,102.68 -226.82 (-0.35%) CMC Crypto 200
1,328.61 -36.51 (-2.68%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00050000 | 2024-05-03 1:21PM EDT | 2024-05-17 | 130.95 | 0.00 | 0.00 | 0.00 | - | 11 | 28 | 0.00% |
| TSLA240621C00050000 | 2024-04-29 1:41PM EDT | 2024-06-21 | 145.09 | 0.00 | 0.00 | 0.00 | - | 6 | 1,617 | 0.00% |
| TSLA240719C00050000 | 2024-04-24 11:46AM EDT | 2024-07-19 | 111.70 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 0.00% |
| TSLA240816C00050000 | 2024-05-01 12:05PM EDT | 2024-08-16 | 132.17 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| TSLA240920C00050000 | 2024-04-25 9:38AM EDT | 2024-09-20 | 113.50 | 0.00 | 0.00 | 0.00 | - | 16 | 80 | 0.00% |
| TSLA241018C00050000 | 2024-04-23 10:11AM EDT | 2024-10-18 | 97.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA241115C00050000 | 2024-04-29 11:47AM EDT | 2024-11-15 | 146.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA241220C00050000 | 2024-05-02 3:43PM EDT | 2024-12-20 | 132.81 | 0.00 | 0.00 | 0.00 | - | 7 | 282 | 0.00% |
| TSLA250117C00050000 | 2024-05-06 3:31PM EDT | 2025-01-17 | 136.50 | 0.00 | 0.00 | 0.00 | - | 45 | 2,430 | 0.00% |
| TSLA250321C00050000 | 2024-05-06 2:29PM EDT | 2025-03-21 | 138.75 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| TSLA250620C00050000 | 2024-05-02 12:25PM EDT | 2025-06-20 | 133.80 | 0.00 | 0.00 | 0.00 | - | 2 | 354 | 0.00% |
| TSLA250919C00050000 | 2024-03-14 12:17PM EDT | 2025-09-19 | 118.63 | 125.55 | 127.90 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA251219C00050000 | 2024-05-06 9:42AM EDT | 2025-12-19 | 143.32 | 0.00 | 0.00 | 0.00 | - | 5 | 156 | 0.00% |
| TSLA260116C00050000 | 2024-04-30 10:50AM EDT | 2026-01-16 | 144.74 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 0.00% |
| TSLA260618C00050000 | 2024-05-06 12:59PM EDT | 2026-06-18 | 142.50 | 0.00 | 0.00 | 0.00 | - | 4 | 597 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00050000 | 2024-04-29 3:11PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 14,151 | 50.00% |
| TSLA240621P00050000 | 2024-05-06 3:34PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 234 | 31,307 | 50.00% |
| TSLA240719P00050000 | 2024-05-06 2:11PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 6,405 | 50.00% |
| TSLA240816P00050000 | 2024-05-06 11:18AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 402 | 50.00% |
| TSLA240920P00050000 | 2024-05-06 2:07PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2,651 | 50.00% |
| TSLA241018P00050000 | 2024-05-03 11:09AM EDT | 2024-10-18 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 666 | 50.00% |
| TSLA241115P00050000 | 2024-05-02 10:38AM EDT | 2024-11-15 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1,051 | 25.00% |
| TSLA241220P00050000 | 2024-05-06 2:07PM EDT | 2024-12-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 2,790 | 25.00% |
| TSLA250117P00050000 | 2024-05-06 12:40PM EDT | 2025-01-17 | 0.33 | 0.00 | 0.00 | 0.00 | - | 12 | 15,075 | 25.00% |
| TSLA250321P00050000 | 2024-05-06 2:49PM EDT | 2025-03-21 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4,272 | 2,117 | 25.00% |
| TSLA250620P00050000 | 2024-05-06 1:35PM EDT | 2025-06-20 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2,522 | 8,573 | 25.00% |
| TSLA250919P00050000 | 2024-05-06 3:39PM EDT | 2025-09-19 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 518 | 25.00% |
| TSLA251219P00050000 | 2024-05-06 10:25AM EDT | 2025-12-19 | 1.66 | 0.00 | 0.00 | 0.00 | - | 31 | 2,605 | 25.00% |
| TSLA260116P00050000 | 2024-05-06 3:58PM EDT | 2026-01-16 | 1.72 | 0.00 | 0.00 | 0.00 | - | 11 | 6,079 | 25.00% |
| TSLA260618P00050000 | 2024-05-06 3:45PM EDT | 2026-06-18 | 2.47 | 0.00 | 0.00 | 0.00 | - | 137 | 4,376 | 12.50% |
© 2024 Yahoo. All rights reserved.