Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,603.26 +2,000.28 (+3.25%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00065000 | 2024-04-29 3:41PM EDT | 2024-05-17 | 128.65 | 115.85 | 116.80 | 0.00 | - | 13 | 26 | 220.31% |
| TSLA240621C00065000 | 2024-04-29 3:41PM EDT | 2024-06-21 | 129.05 | 116.25 | 117.20 | 0.00 | - | 1 | 50 | 143.26% |
| TSLA240719C00065000 | 2024-04-03 9:51AM EDT | 2024-07-19 | 100.07 | 118.65 | 119.60 | 0.00 | - | 3 | 3 | 161.62% |
| TSLA240816C00065000 | 2024-04-25 12:06PM EDT | 2024-08-16 | 100.65 | 116.55 | 118.30 | 0.00 | - | - | 1 | 113.87% |
| TSLA240920C00065000 | 2024-04-29 2:24PM EDT | 2024-09-20 | 129.81 | 117.00 | 118.75 | 0.00 | - | 1 | 24 | 105.20% |
| TSLA241018C00065000 | 2024-04-22 10:57AM EDT | 2024-10-18 | 78.46 | 117.30 | 119.20 | 0.00 | - | - | 5 | 100.44% |
| TSLA250117C00065000 | 2024-04-18 1:29PM EDT | 2025-01-17 | 90.61 | 118.75 | 120.65 | 0.00 | - | 15 | 720 | 92.31% |
| TSLA250321C00065000 | 2024-04-23 3:58PM EDT | 2025-03-21 | 85.85 | 119.40 | 122.05 | 0.00 | - | 2 | 3 | 88.93% |
| TSLA250620C00065000 | 2024-03-26 12:00PM EDT | 2025-06-20 | 122.40 | 107.60 | 112.55 | 0.00 | - | 1 | 55 | 0.00% |
| TSLA250919C00065000 | 2024-04-22 12:44PM EDT | 2025-09-19 | 86.70 | 121.70 | 126.00 | 0.00 | - | 1 | 6 | 83.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00065000 | 2024-05-01 9:47AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,538 | 162.50% |
| TSLA240621P00065000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.05 | 0.00 | - | 10 | 3,016 | 99.80% |
| TSLA240719P00065000 | 2024-04-30 3:47PM EDT | 2024-07-19 | 0.07 | 0.04 | 0.06 | 0.00 | - | 107 | 454 | 83.98% |
| TSLA240816P00065000 | 2024-05-01 10:13AM EDT | 2024-08-16 | 0.16 | 0.09 | 0.16 | 0.00 | - | 1 | 79 | 79.69% |
| TSLA240920P00065000 | 2024-05-02 10:47AM EDT | 2024-09-20 | 0.24 | 0.19 | 0.22 | 0.00 | - | 2 | 425 | 73.54% |
| TSLA241018P00065000 | 2024-05-01 2:28PM EDT | 2024-10-18 | 0.33 | 0.28 | 0.32 | 0.00 | - | 101 | 195 | 70.80% |
| TSLA241115P00065000 | 2024-05-03 2:11PM EDT | 2024-11-15 | 0.44 | 0.42 | 0.47 | -0.06 | -12.00% | 6 | 297 | 69.58% |
| TSLA241220P00065000 | 2024-05-01 3:57PM EDT | 2024-12-20 | 0.61 | 0.55 | 0.63 | 0.00 | - | 5 | 39 | 67.09% |
| TSLA250117P00065000 | 2024-05-03 1:38PM EDT | 2025-01-17 | 0.75 | 0.68 | 0.78 | 0.00 | - | 5 | 3,269 | 65.72% |
| TSLA250321P00065000 | 2024-05-02 10:29AM EDT | 2025-03-21 | 1.20 | 1.05 | 1.16 | 0.00 | - | 4 | 118 | 63.65% |
| TSLA250620P00065000 | 2024-04-30 10:15AM EDT | 2025-06-20 | 1.69 | 1.64 | 1.76 | 0.00 | - | 1 | 812 | 61.40% |
| TSLA250919P00065000 | 2024-05-02 10:17AM EDT | 2025-09-19 | 2.50 | 2.24 | 2.48 | 0.00 | - | 1 | 547 | 59.89% |
© 2024 Yahoo. All rights reserved.