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
64,021.69 +2,015.95 (+3.25%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00085000 | 2024-04-19 11:08AM EDT | 2024-05-17 | 66.15 | 62.35 | 63.00 | +0.24 | +0.36% | 1 | 69 | 115.43% |
| TSLA240621C00085000 | 2024-04-19 11:08AM EDT | 2024-06-21 | 66.70 | 63.15 | 63.95 | -27.12 | -28.91% | 10 | 81 | 92.97% |
| TSLA240719C00085000 | 2024-04-15 12:38PM EDT | 2024-07-19 | 81.05 | 63.90 | 64.70 | 0.00 | - | 6 | 4 | 85.86% |
| TSLA240816C00085000 | 2024-02-20 12:19PM EDT | 2024-08-16 | 111.21 | 89.90 | 90.90 | 0.00 | - | 1 | 2 | 222.62% |
| TSLA240920C00085000 | 2024-04-18 9:37AM EDT | 2024-09-20 | 69.05 | 65.60 | 66.55 | 0.00 | - | 1 | 943 | 78.49% |
| TSLA241115C00085000 | 2024-04-19 11:43AM EDT | 2024-11-15 | 70.26 | 66.95 | 68.90 | -6.27 | -8.19% | 1 | 2 | 76.63% |
| TSLA241220C00085000 | 2024-03-26 9:59AM EDT | 2024-12-20 | 102.50 | 68.35 | 69.40 | 0.00 | - | 1 | 1 | 75.08% |
| TSLA250117C00085000 | 2024-04-18 10:56AM EDT | 2025-01-17 | 74.29 | 69.20 | 70.40 | 0.00 | - | 1 | 1,824 | 74.80% |
| TSLA250321C00085000 | 2024-04-17 1:23PM EDT | 2025-03-21 | 73.70 | 71.45 | 71.85 | -6.91 | -8.57% | 30 | 30 | 73.78% |
| TSLA250620C00085000 | 2024-04-19 3:13PM EDT | 2025-06-20 | 74.51 | 73.85 | 74.40 | -7.89 | -9.58% | 1 | 379 | 72.65% |
| TSLA250919C00085000 | 2024-04-15 10:33AM EDT | 2025-09-19 | 93.82 | 76.10 | 76.75 | 0.00 | - | 1 | 10 | 71.84% |
| TSLA251219C00085000 | 2024-03-20 12:57PM EDT | 2025-12-19 | 102.31 | 78.35 | 78.95 | 0.00 | - | 2 | 36 | 71.42% |
| TSLA260116C00085000 | 2024-04-19 2:57PM EDT | 2026-01-16 | 79.30 | 79.00 | 79.55 | -2.21 | -2.71% | 853 | 631 | 71.23% |
| TSLA260618C00085000 | 2024-04-19 12:00PM EDT | 2026-06-18 | 84.70 | 82.20 | 82.80 | -0.55 | -0.65% | 673 | 207 | 70.44% |
| TSLA261218C00085000 | 2024-04-19 1:56PM EDT | 2026-12-18 | 87.50 | 85.15 | 86.85 | -2.29 | -2.55% | 3 | 6 | 69.80% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00085000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 0.28 | 0.23 | 0.35 | +0.11 | +64.71% | 575 | 4,925 | 100.78% |
| TSLA240621P00085000 | 2024-04-19 2:09PM EDT | 2024-06-21 | 0.61 | 0.59 | 0.67 | +0.11 | +22.00% | 96 | 6,444 | 77.08% |
| TSLA240719P00085000 | 2024-04-19 11:44AM EDT | 2024-07-19 | 0.94 | 0.98 | 1.04 | +0.09 | +10.59% | 71 | 311 | 70.65% |
| TSLA240816P00085000 | 2024-04-19 2:29PM EDT | 2024-08-16 | 1.37 | 1.45 | 1.50 | +0.10 | +7.87% | 32 | 593 | 67.40% |
| TSLA240920P00085000 | 2024-04-19 2:00PM EDT | 2024-09-20 | 1.77 | 1.88 | 1.96 | +0.11 | +6.63% | 9 | 20,640 | 63.29% |
| TSLA241018P00085000 | 2024-04-19 3:51PM EDT | 2024-10-18 | 2.43 | 2.35 | 2.46 | +0.30 | +14.08% | 6 | 301 | 61.85% |
| TSLA241115P00085000 | 2024-04-19 3:51PM EDT | 2024-11-15 | 3.13 | 3.00 | 3.10 | +0.32 | +11.39% | 8 | 145 | 61.67% |
| TSLA241220P00085000 | 2024-04-19 12:23PM EDT | 2024-12-20 | 3.50 | 3.50 | 3.65 | +0.25 | +7.69% | 5 | 120 | 59.94% |
| TSLA250117P00085000 | 2024-04-19 3:23PM EDT | 2025-01-17 | 4.07 | 4.00 | 4.15 | +0.29 | +7.67% | 52 | 2,923 | 59.21% |
| TSLA250321P00085000 | 2024-04-18 3:47PM EDT | 2025-03-21 | 4.82 | 5.05 | 5.25 | 0.00 | - | 12 | 3,085 | 57.79% |
| TSLA250620P00085000 | 2024-04-19 2:14PM EDT | 2025-06-20 | 6.35 | 6.45 | 6.65 | +0.26 | +4.27% | 123 | 391 | 56.00% |
| TSLA250919P00085000 | 2024-04-18 10:07AM EDT | 2025-09-19 | 7.80 | 7.65 | 7.95 | +0.40 | +5.41% | 10 | 158 | 54.47% |
| TSLA251219P00085000 | 2024-04-18 1:40PM EDT | 2025-12-19 | 8.50 | 8.90 | 9.15 | 0.00 | - | 1 | 341 | 53.38% |
| TSLA260116P00085000 | 2024-04-19 10:44AM EDT | 2026-01-16 | 9.11 | 9.20 | 9.45 | +0.48 | +5.56% | 2 | 1,019 | 52.94% |
| TSLA260618P00085000 | 2024-04-19 10:51AM EDT | 2026-06-18 | 11.01 | 10.90 | 11.15 | +0.61 | +5.87% | 22 | 210 | 51.22% |
| TSLA261218P00085000 | 2024-04-18 3:56PM EDT | 2026-12-18 | 12.37 | 12.50 | 13.25 | 0.00 | - | 3 | 40 | 50.36% |
© 2024 Yahoo. All rights reserved.