Singapore markets close in 6 hours 41 minutes
Straits Times Index
3,267.24 -25.89 (-0.79%) Nikkei
37,778.91 -681.17 (-1.77%) Hang Seng
17,286.50 +85.23 (+0.50%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,267.64 -2,445.23 (-3.67%) CMC Crypto 200
1,383.09 -41.01 (-2.87%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00075000 | 2024-04-24 12:22PM EDT | 2024-04-26 | 83.70 | 86.60 | 87.80 | +13.77 | +19.69% | 11 | 71 | 418.75% |
| TSLA240503C00075000 | 2024-04-23 1:19PM EDT | 2024-05-03 | 70.87 | 86.70 | 87.85 | 0.00 | - | 2 | 2 | 215.63% |
| TSLA240517C00075000 | 2024-04-24 9:42AM EDT | 2024-05-17 | 86.14 | 86.85 | 88.00 | +13.64 | +18.81% | 50 | 60 | 149.12% |
| TSLA240621C00075000 | 2024-04-24 9:42AM EDT | 2024-06-21 | 86.74 | 87.45 | 88.50 | +12.43 | +16.73% | 50 | 79 | 112.40% |
| TSLA240719C00075000 | 2024-04-15 12:38PM EDT | 2024-07-19 | 90.60 | 87.95 | 89.15 | 0.00 | - | 4 | 5 | 102.73% |
| TSLA240920C00075000 | 2024-04-18 3:21PM EDT | 2024-09-20 | 78.90 | 88.65 | 91.15 | 0.00 | - | 1 | 23 | 91.76% |
| TSLA241018C00075000 | 2024-04-22 10:55AM EDT | 2024-10-18 | 69.39 | 89.80 | 91.10 | 0.00 | - | 5 | 144 | 88.46% |
| TSLA241115C00075000 | 2024-02-26 2:48PM EDT | 2024-11-15 | 128.51 | 107.65 | 109.35 | 0.00 | - | 1 | 1 | 171.23% |
| TSLA250117C00075000 | 2024-04-22 10:35AM EDT | 2025-01-17 | 72.85 | 91.80 | 93.30 | 0.00 | - | 10 | 287 | 83.44% |
| TSLA250321C00075000 | 2024-04-23 10:56AM EDT | 2025-03-21 | 77.00 | 92.75 | 94.30 | 0.00 | - | 2 | 104 | 79.38% |
| TSLA250620C00075000 | 2024-04-19 10:01AM EDT | 2025-06-20 | 98.97 | 95.10 | 96.30 | +15.31 | +18.30% | 4 | 154 | 78.25% |
| TSLA250919C00075000 | 2024-04-24 12:19PM EDT | 2025-09-19 | 94.40 | 96.90 | 99.65 | -6.45 | -6.40% | 2 | 4 | 78.91% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00075000 | 2024-04-24 3:40PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 131 | 33,046 | 325.00% |
| TSLA240503P00075000 | 2024-04-24 2:35PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 27,959 | 2,524 | 153.13% |
| TSLA240510P00075000 | 2024-04-24 9:35AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 172 | 1,263 | 126.56% |
| TSLA240517P00075000 | 2024-04-24 12:14PM EDT | 2024-05-17 | 0.02 | 0.03 | 0.04 | -0.13 | -86.67% | 44 | 1,265 | 114.06% |
| TSLA240524P00075000 | 2024-04-24 3:16PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | -0.17 | -80.95% | 273 | 268 | 101.56% |
| TSLA240531P00075000 | 2024-04-24 3:45PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.06 | -0.17 | -89.47% | 323 | 428 | 90.23% |
| TSLA240621P00075000 | 2024-04-24 2:18PM EDT | 2024-06-21 | 0.11 | 0.09 | 0.15 | -0.29 | -72.50% | 168 | 4,244 | 82.91% |
| TSLA240719P00075000 | 2024-04-24 2:45PM EDT | 2024-07-19 | 0.24 | 0.23 | 0.24 | -0.36 | -60.00% | 126 | 510 | 74.61% |
| TSLA240816P00075000 | 2024-04-24 12:27PM EDT | 2024-08-16 | 0.46 | 0.42 | 0.44 | -0.43 | -48.31% | 390 | 286 | 71.09% |
| TSLA240920P00075000 | 2024-04-24 3:29PM EDT | 2024-09-20 | 0.66 | 0.62 | 0.66 | -0.58 | -46.77% | 363 | 1,493 | 66.60% |
| TSLA241018P00075000 | 2024-04-24 11:56AM EDT | 2024-10-18 | 0.92 | 0.86 | 0.91 | -0.63 | -40.65% | 2 | 460 | 64.94% |
| TSLA241115P00075000 | 2024-04-24 10:59AM EDT | 2024-11-15 | 1.30 | 1.20 | 1.28 | -0.71 | -35.32% | 15 | 416 | 64.65% |
| TSLA241220P00075000 | 2024-04-24 11:16AM EDT | 2024-12-20 | 1.62 | 1.52 | 1.61 | -0.77 | -32.22% | 23 | 45 | 62.87% |
| TSLA250117P00075000 | 2024-04-24 2:00PM EDT | 2025-01-17 | 1.89 | 1.79 | 1.95 | -0.85 | -31.02% | 419 | 5,482 | 62.01% |
| TSLA250321P00075000 | 2024-04-24 3:05PM EDT | 2025-03-21 | 2.60 | 2.47 | 2.65 | -0.96 | -26.97% | 37 | 323 | 60.33% |
| TSLA250620P00075000 | 2024-04-24 2:44PM EDT | 2025-06-20 | 3.55 | 3.40 | 3.60 | -1.23 | -25.73% | 75 | 2,524 | 58.18% |
| TSLA250919P00075000 | 2024-04-24 10:06AM EDT | 2025-09-19 | 4.30 | 4.20 | 4.60 | -1.99 | -31.64% | 1 | 68 | 56.46% |
© 2024 Yahoo. All rights reserved.