Singapore markets open in 17 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,604.41 -340.03 (-0.51%) CMC Crypto 200
1,430.12 +15.36 (+1.09%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00055000 | 2024-04-08 3:55PM EDT | 2024-05-17 | 118.35 | 88.25 | 90.60 | 0.00 | - | 15 | 24 | 222.75% |
| TSLA240621C00055000 | 2024-03-05 4:46PM EDT | 2024-06-21 | 126.36 | 116.35 | 117.30 | 0.00 | - | 30 | 42 | 481.76% |
| TSLA240719C00055000 | 2024-04-22 11:42AM EDT | 2024-07-19 | 86.90 | 89.90 | 91.50 | 0.00 | - | - | 1 | 119.43% |
| TSLA240816C00055000 | 2024-03-20 11:05AM EDT | 2024-08-16 | 119.59 | 92.60 | 94.30 | 0.00 | - | 1 | 2 | 143.02% |
| TSLA240920C00055000 | 2024-04-16 12:57PM EDT | 2024-09-20 | 104.44 | 88.00 | 95.05 | 0.00 | - | 1 | 32 | 103.61% |
| TSLA241115C00055000 | 2024-01-31 10:30AM EDT | 2024-11-15 | 135.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA250117C00055000 | 2024-04-15 3:15PM EDT | 2025-01-17 | 110.45 | 90.00 | 96.70 | 0.00 | - | 2 | 1,269 | 92.76% |
| TSLA250321C00055000 | 2024-04-23 11:03AM EDT | 2025-03-21 | 93.89 | 90.00 | 99.00 | +2.18 | +2.38% | 1 | 5 | 90.77% |
| TSLA250620C00055000 | 2024-04-17 10:10AM EDT | 2025-06-20 | 104.85 | 91.00 | 101.00 | 0.00 | - | 1 | 11 | 88.09% |
| TSLA250919C00055000 | 2024-04-04 9:47AM EDT | 2025-09-19 | 119.82 | 92.00 | 101.45 | 0.00 | - | 2 | 1 | 83.09% |
| TSLA251219C00055000 | 2024-04-11 11:09AM EDT | 2025-12-19 | 122.68 | 93.00 | 101.15 | 0.00 | - | 2 | 50 | 77.97% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00055000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 606 | 1,680 | 150.00% |
| TSLA240621P00055000 | 2024-04-23 2:10PM EDT | 2024-06-21 | 0.16 | 0.02 | 0.50 | +0.02 | +14.29% | 13 | 2,772 | 114.55% |
| TSLA240719P00055000 | 2024-04-23 9:36AM EDT | 2024-07-19 | 0.27 | 0.02 | 0.29 | -0.02 | -6.90% | 20 | 154 | 87.70% |
| TSLA240816P00055000 | 2024-04-23 12:41PM EDT | 2024-08-16 | 0.34 | 0.31 | 0.42 | -0.06 | -15.00% | 59 | 137 | 86.43% |
| TSLA240920P00055000 | 2024-04-23 12:52PM EDT | 2024-09-20 | 0.45 | 0.43 | 0.52 | -0.10 | -18.18% | 32 | 474 | 79.00% |
| TSLA241018P00055000 | 2024-04-23 9:30AM EDT | 2024-10-18 | 0.72 | 0.56 | 1.20 | +0.02 | +2.86% | 50 | 21 | 81.10% |
| TSLA241115P00055000 | 2024-04-22 11:14AM EDT | 2024-11-15 | 0.96 | 0.74 | 0.85 | 0.00 | - | 1 | 387 | 73.93% |
| TSLA241220P00055000 | 2024-04-23 3:48PM EDT | 2024-12-20 | 1.01 | 0.91 | 1.00 | -0.09 | -8.18% | 146 | 116 | 70.85% |
| TSLA250117P00055000 | 2024-04-23 3:26PM EDT | 2025-01-17 | 1.14 | 1.07 | 1.28 | -0.23 | -16.79% | 16 | 3,936 | 69.97% |
| TSLA250321P00055000 | 2024-04-22 9:41AM EDT | 2025-03-21 | 1.62 | 1.44 | 1.69 | -0.26 | -13.83% | 1 | 202 | 67.04% |
| TSLA250620P00055000 | 2024-04-22 12:01PM EDT | 2025-06-20 | 2.43 | 2.00 | 2.28 | 0.00 | - | 4 | 447 | 63.99% |
| TSLA250919P00055000 | 2024-04-19 9:32AM EDT | 2025-09-19 | 2.63 | 2.45 | 2.96 | 0.00 | - | 2 | 79 | 61.65% |
| TSLA251219P00055000 | 2024-04-23 12:11PM EDT | 2025-12-19 | 3.35 | 3.00 | 3.65 | +0.10 | +3.08% | 2 | 307 | 60.14% |
© 2024 Yahoo. All rights reserved.