Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,678.67 +1,840.86 (+2.93%) CMC Crypto 200
1,386.69 +74.07 (+5.64%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
Strike:80.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00080000 | 2024-04-18 1:46PM EDT | 2024-04-19 | 69.88 | 68.85 | 69.30 | 0.00 | - | 1 | 88 | 671.88% |
| TSLA240517C00080000 | 2024-04-12 10:04AM EDT | 2024-05-17 | 93.16 | 69.30 | 69.75 | 0.00 | - | 10 | 10 | 139.60% |
| TSLA240621C00080000 | 2024-04-18 10:05AM EDT | 2024-06-21 | 70.62 | 70.00 | 70.60 | 0.00 | - | 7 | 139 | 106.81% |
| TSLA240719C00080000 | 2024-04-19 10:01AM EDT | 2024-07-19 | 71.00 | 70.65 | 71.25 | -14.82 | -17.27% | 20 | 13 | 96.47% |
| TSLA240816C00080000 | 2024-04-04 10:39AM EDT | 2024-08-16 | 92.35 | 71.30 | 72.00 | 0.00 | - | 8 | 9 | 90.65% |
| TSLA240920C00080000 | 2024-04-11 2:14PM EDT | 2024-09-20 | 97.53 | 72.15 | 72.75 | 0.00 | - | 1 | 73 | 85.42% |
| TSLA241018C00080000 | 2024-04-09 12:25PM EDT | 2024-10-18 | 98.83 | 72.80 | 73.65 | 0.00 | - | 2 | 11 | 83.31% |
| TSLA241115C00080000 | 2024-02-06 11:40AM EDT | 2024-11-15 | 108.05 | 102.40 | 103.75 | 0.00 | - | - | 1 | 207.07% |
| TSLA241220C00080000 | 2024-04-05 3:52PM EDT | 2024-12-20 | 90.44 | 74.65 | 75.30 | 0.00 | - | 1 | 20 | 80.27% |
| TSLA250117C00080000 | 2024-04-19 1:23PM EDT | 2025-01-17 | 76.00 | 75.30 | 76.15 | -1.01 | -1.31% | 6 | 1,145 | 79.27% |
| TSLA250321C00080000 | 2024-04-19 10:30AM EDT | 2025-03-21 | 78.50 | 77.05 | 77.80 | -11.50 | -12.78% | 8 | 216 | 77.77% |
| TSLA250620C00080000 | 2024-04-17 10:08AM EDT | 2025-06-20 | 84.59 | 79.25 | 80.10 | 0.00 | - | 4 | 842 | 76.05% |
| TSLA250919C00080000 | 2024-04-18 9:30AM EDT | 2025-09-19 | 83.95 | 81.20 | 82.35 | 0.00 | - | 2 | 28 | 74.82% |
| TSLA251219C00080000 | 2024-04-18 3:58PM EDT | 2025-12-19 | 85.45 | 83.35 | 84.45 | 0.00 | - | 1 | 540 | 74.27% |
| TSLA260116C00080000 | 2024-04-19 1:41PM EDT | 2026-01-16 | 84.55 | 83.90 | 84.95 | -1.30 | -1.51% | 13 | 1,841 | 73.88% |
| TSLA260618C00080000 | 2024-04-16 11:33AM EDT | 2026-06-18 | 95.45 | 86.85 | 87.95 | 0.00 | - | 3 | 739 | 72.71% |
| TSLA261218C00080000 | 2024-04-19 10:38AM EDT | 2026-12-18 | 90.00 | 89.00 | 93.45 | -1.77 | -1.93% | 19 | 113 | 72.87% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00080000 | 2024-04-18 3:43PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21,374 | 39,030 | 375.00% |
| TSLA240517P00080000 | 2024-04-19 12:41PM EDT | 2024-05-17 | 0.16 | 0.14 | 0.16 | +0.01 | +6.67% | 156 | 7,211 | 99.80% |
| TSLA240621P00080000 | 2024-04-19 1:32PM EDT | 2024-06-21 | 0.41 | 0.40 | 0.42 | +0.03 | +7.89% | 72 | 9,079 | 78.47% |
| TSLA240719P00080000 | 2024-04-19 1:18PM EDT | 2024-07-19 | 0.67 | 0.68 | 0.69 | +0.01 | +1.52% | 332 | 1,005 | 71.83% |
| TSLA240816P00080000 | 2024-04-19 12:25PM EDT | 2024-08-16 | 1.10 | 1.03 | 1.06 | +0.12 | +12.24% | 40 | 713 | 68.56% |
| TSLA240920P00080000 | 2024-04-19 11:09AM EDT | 2024-09-20 | 1.37 | 1.38 | 1.42 | +0.02 | +1.48% | 4 | 39,122 | 64.39% |
| TSLA241018P00080000 | 2024-04-19 1:27PM EDT | 2024-10-18 | 1.77 | 1.76 | 1.81 | +0.03 | +1.72% | 21 | 5,867 | 62.82% |
| TSLA241115P00080000 | 2024-04-19 10:00AM EDT | 2024-11-15 | 2.39 | 2.29 | 2.35 | +0.15 | +6.70% | 2 | 538 | 62.61% |
| TSLA241220P00080000 | 2024-04-19 11:17AM EDT | 2024-12-20 | 2.89 | 2.76 | 2.80 | +0.24 | +9.06% | 90 | 632 | 60.95% |
| TSLA250117P00080000 | 2024-04-19 12:55PM EDT | 2025-01-17 | 3.31 | 3.20 | 3.25 | +0.16 | +5.08% | 34 | 3,611 | 60.29% |
| TSLA250321P00080000 | 2024-04-19 1:15PM EDT | 2025-03-21 | 4.16 | 4.05 | 4.20 | +0.26 | +6.67% | 7 | 657 | 58.64% |
| TSLA250620P00080000 | 2024-04-19 12:23PM EDT | 2025-06-20 | 5.45 | 5.25 | 5.40 | +0.28 | +5.42% | 43 | 1,787 | 56.67% |
| TSLA250919P00080000 | 2024-04-17 3:31PM EDT | 2025-09-19 | 5.70 | 6.40 | 6.55 | 0.00 | - | 5 | 280 | 55.20% |
| TSLA251219P00080000 | 2024-04-19 9:36AM EDT | 2025-12-19 | 7.64 | 7.50 | 7.65 | +0.19 | +2.55% | 411 | 1,747 | 54.07% |
| TSLA260116P00080000 | 2024-04-19 1:23PM EDT | 2026-01-16 | 7.80 | 7.75 | 7.95 | +0.12 | +1.56% | 2 | 934 | 53.61% |
| TSLA260618P00080000 | 2024-04-19 12:42PM EDT | 2026-06-18 | 9.50 | 9.30 | 9.45 | +0.27 | +2.93% | 7 | 869 | 51.78% |
| TSLA261218P00080000 | 2024-04-19 12:06PM EDT | 2026-12-18 | 11.15 | 10.80 | 11.30 | +0.40 | +3.72% | 32 | 521 | 50.13% |
© 2024 Yahoo. All rights reserved.