Singapore markets open in 37 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,122.12 +2,021.61 (+3.31%) CMC Crypto 200
1,308.04 +422.50 (+47.53%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00070000 | 2024-04-18 3:35PM EDT | 2024-04-19 | 80.74 | 79.30 | 80.35 | -3.36 | -4.00% | 2 | 11 | 757.81% |
| TSLA240517C00070000 | 2024-04-18 11:03AM EDT | 2024-05-17 | 81.54 | 79.75 | 80.75 | -21.16 | -20.60% | 3 | 27 | 134.67% |
| TSLA240621C00070000 | 2024-04-12 2:27PM EDT | 2024-06-21 | 102.23 | 80.25 | 81.30 | 0.00 | - | 1 | 74 | 107.52% |
| TSLA240719C00070000 | 2024-04-15 12:38PM EDT | 2024-07-19 | 95.51 | 80.75 | 81.85 | 0.00 | - | 6 | 5 | 99.22% |
| TSLA240816C00070000 | 2024-04-09 10:52AM EDT | 2024-08-16 | 107.90 | 80.80 | 82.30 | 0.00 | - | 2 | 2 | 90.26% |
| TSLA240920C00070000 | 2023-12-20 10:51AM EDT | 2024-09-20 | 192.00 | 143.35 | 147.10 | 0.00 | - | 1 | 14 | 610.84% |
| TSLA241018C00070000 | 2024-02-28 11:31AM EDT | 2024-10-18 | 136.65 | 108.15 | 109.60 | 0.00 | - | 1 | 1 | 226.98% |
| TSLA241115C00070000 | 2024-02-12 1:06PM EDT | 2024-11-15 | 124.00 | 104.10 | 105.35 | 0.00 | - | 9 | 10 | 191.12% |
| TSLA241220C00070000 | 2024-04-08 9:43AM EDT | 2024-12-20 | 104.65 | 83.75 | 85.00 | 0.00 | - | 1 | 3 | 82.95% |
| TSLA250117C00070000 | 2024-04-11 3:29PM EDT | 2025-01-17 | 85.28 | 84.35 | 85.65 | -24.29 | -22.17% | 1 | 1,602 | 82.01% |
| TSLA250321C00070000 | 2024-04-11 1:51PM EDT | 2025-03-21 | 110.01 | 85.60 | 87.05 | 0.00 | - | 1 | 97 | 80.08% |
| TSLA250620C00070000 | 2024-04-17 12:35PM EDT | 2025-06-20 | 93.50 | 86.95 | 88.90 | 0.00 | - | 4 | 170 | 77.21% |
| TSLA250919C00070000 | 2024-04-17 3:01PM EDT | 2025-09-19 | 96.50 | 88.25 | 90.80 | 0.00 | - | 2 | 22 | 75.42% |
| TSLA251219C00070000 | 2024-04-18 3:13PM EDT | 2025-12-19 | 92.80 | 90.35 | 92.60 | -13.77 | -12.92% | 1 | 76 | 75.29% |
| TSLA260116C00070000 | 2024-04-01 10:37AM EDT | 2026-01-16 | 111.68 | 91.00 | 93.05 | 0.00 | - | 6 | 23 | 75.18% |
| TSLA260618C00070000 | 2024-04-16 9:40AM EDT | 2026-06-18 | 99.50 | 93.70 | 96.05 | 0.00 | - | 2 | 127 | 74.60% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00070000 | 2024-04-15 9:31AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,266 | 462.50% |
| TSLA240517P00070000 | 2024-04-18 3:47PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 33 | 3,515 | 110.55% |
| TSLA240621P00070000 | 2024-04-18 3:32PM EDT | 2024-06-21 | 0.23 | 0.22 | 0.26 | +0.05 | +27.78% | 80 | 3,282 | 86.72% |
| TSLA240719P00070000 | 2024-04-18 3:02PM EDT | 2024-07-19 | 0.38 | 0.37 | 0.39 | +0.07 | +22.58% | 9 | 654 | 77.73% |
| TSLA240816P00070000 | 2024-04-18 10:44AM EDT | 2024-08-16 | 0.57 | 0.61 | 0.64 | +0.09 | +18.75% | 58 | 2,472 | 74.17% |
| TSLA240920P00070000 | 2024-04-18 3:41PM EDT | 2024-09-20 | 0.85 | 0.83 | 0.88 | +0.17 | +25.00% | 10 | 977 | 69.26% |
| TSLA241018P00070000 | 2024-04-18 3:54PM EDT | 2024-10-18 | 1.10 | 1.08 | 1.14 | +0.16 | +17.02% | 9 | 174 | 67.24% |
| TSLA241115P00070000 | 2024-04-17 10:18AM EDT | 2024-11-15 | 1.27 | 1.44 | 1.51 | 0.00 | - | 1 | 659 | 66.65% |
| TSLA241220P00070000 | 2024-04-18 1:42PM EDT | 2024-12-20 | 1.77 | 1.76 | 1.83 | +0.21 | +13.46% | 95 | 600 | 64.62% |
| TSLA250117P00070000 | 2024-04-18 2:11PM EDT | 2025-01-17 | 2.13 | 2.06 | 2.18 | +0.27 | +14.52% | 103 | 3,678 | 63.79% |
| TSLA250321P00070000 | 2024-04-18 2:05PM EDT | 2025-03-21 | 2.80 | 2.75 | 2.86 | +0.36 | +14.75% | 22 | 2,075 | 61.91% |
| TSLA250620P00070000 | 2024-04-16 11:14AM EDT | 2025-06-20 | 3.35 | 3.55 | 3.75 | 0.00 | - | 1 | 998 | 59.22% |
| TSLA250919P00070000 | 2024-04-18 11:00AM EDT | 2025-09-19 | 4.40 | 4.40 | 4.70 | +0.80 | +22.22% | 303 | 531 | 57.56% |
| TSLA251219P00070000 | 2024-04-17 9:44AM EDT | 2025-12-19 | 5.25 | 5.30 | 5.60 | +0.32 | +6.49% | 5 | 715 | 56.33% |
| TSLA260116P00070000 | 2024-04-18 2:48PM EDT | 2026-01-16 | 5.64 | 5.55 | 5.85 | +0.54 | +10.59% | 54 | 2,281 | 55.93% |
| TSLA260618P00070000 | 2024-04-18 12:22PM EDT | 2026-06-18 | 6.90 | 6.80 | 7.05 | +0.55 | +8.66% | 16 | 516 | 53.83% |
© 2024 Yahoo. All rights reserved.