Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,008.87 -62.76 (-1.24%) Dow
37,821.02 -639.90 (-1.66%) Nasdaq
15,483.86 -228.89 (-1.46%) Bitcoin USD
63,731.83 -2,312.44 (-3.50%) CMC Crypto 200
1,372.58 -9.99 (-0.72%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Strike:90.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00090000 | 2024-04-23 11:10AM EDT | 2024-05-03 | 55.48 | 72.40 | 73.00 | 0.00 | - | 28 | 31 | 0.00% |
| TSLA240517C00090000 | 2024-04-24 9:40AM EDT | 2024-05-17 | 70.00 | 71.70 | 72.40 | 0.00 | - | 1 | 83 | 0.00% |
| TSLA240531C00090000 | 2024-04-24 12:43PM EDT | 2024-05-31 | 68.80 | 71.90 | 73.05 | 0.00 | - | 19 | 23 | 0.00% |
| TSLA240621C00090000 | 2024-04-22 11:28AM EDT | 2024-06-21 | 52.19 | 72.80 | 73.55 | 0.00 | - | 25 | 568 | 0.00% |
| TSLA240719C00090000 | 2024-04-24 12:43PM EDT | 2024-07-19 | 70.00 | 73.35 | 74.25 | 0.00 | - | 20 | 35 | 0.00% |
| TSLA240816C00090000 | 2024-04-19 11:33AM EDT | 2024-08-16 | 62.98 | 74.20 | 75.05 | 0.00 | - | 18 | 22 | 58.64% |
| TSLA240920C00090000 | 2024-04-23 12:29PM EDT | 2024-09-20 | 61.15 | 76.00 | 76.80 | 0.00 | - | 3 | 336 | 67.14% |
| TSLA241115C00090000 | 2024-04-16 10:56AM EDT | 2024-11-15 | 72.07 | 77.55 | 78.40 | 0.00 | - | 1 | 15 | 67.49% |
| TSLA241220C00090000 | 2024-04-24 9:44AM EDT | 2024-12-20 | 76.85 | 78.60 | 79.40 | 0.00 | - | 20 | 26 | 67.58% |
| TSLA250117C00090000 | 2024-04-24 9:34AM EDT | 2025-01-17 | 77.30 | 79.30 | 80.15 | 0.00 | - | 12 | 868 | 67.18% |
| TSLA250321C00090000 | 2024-04-22 9:38AM EDT | 2025-03-21 | 63.40 | 80.25 | 81.20 | 0.00 | - | 10 | 81 | 64.23% |
| TSLA250620C00090000 | 2024-04-24 2:41PM EDT | 2025-06-20 | 82.54 | 83.60 | 84.15 | 0.00 | - | 1 | 3,606 | 66.54% |
| TSLA250919C00090000 | 2024-04-05 11:59AM EDT | 2025-09-19 | 89.42 | 85.55 | 86.75 | 0.00 | - | 1 | 28 | 66.21% |
| TSLA251219C00090000 | 2024-04-22 2:31PM EDT | 2025-12-19 | 71.00 | 87.95 | 88.85 | 0.00 | - | 1,110 | 8,773 | 66.16% |
| TSLA260116C00090000 | 2024-04-23 11:02AM EDT | 2026-01-16 | 73.20 | 89.05 | 89.75 | 0.00 | - | 9 | 62 | 66.87% |
| TSLA260618C00090000 | 2024-04-24 10:40AM EDT | 2026-06-18 | 92.10 | 92.85 | 93.90 | -1.90 | -2.02% | 1 | 300 | 67.68% |
| TSLA261218C00090000 | 2024-04-25 10:00AM EDT | 2026-12-18 | 96.90 | 94.65 | 97.90 | +18.45 | +23.52% | 2 | 34 | 65.91% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00090000 | 2024-04-25 9:50AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 10,343 | 256.25% |
| TSLA240503P00090000 | 2024-04-25 9:48AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 25 | 1,061 | 134.38% |
| TSLA240510P00090000 | 2024-04-24 3:21PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.02 | -28.57% | 1 | 1,118 | 108.98% |
| TSLA240517P00090000 | 2024-04-25 9:45AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 21 | 3,923 | 96.48% |
| TSLA240524P00090000 | 2024-04-24 3:50PM EDT | 2024-05-24 | 0.07 | 0.07 | 0.10 | 0.00 | - | 113 | 276 | 87.89% |
| TSLA240531P00090000 | 2024-04-25 9:49AM EDT | 2024-05-31 | 0.10 | 0.06 | 0.14 | 0.00 | - | 1 | 430 | 80.86% |
| TSLA240621P00090000 | 2024-04-25 10:05AM EDT | 2024-06-21 | 0.23 | 0.22 | 0.26 | -0.02 | -8.00% | 4 | 8,401 | 72.80% |
| TSLA240719P00090000 | 2024-04-25 9:35AM EDT | 2024-07-19 | 0.50 | 0.49 | 0.51 | +0.01 | +2.04% | 3 | 1,268 | 67.33% |
| TSLA240816P00090000 | 2024-04-24 3:48PM EDT | 2024-08-16 | 0.89 | 0.91 | 0.94 | 0.00 | - | 281 | 13,776 | 65.70% |
| TSLA240920P00090000 | 2024-04-25 9:49AM EDT | 2024-09-20 | 1.28 | 1.32 | 1.35 | -0.06 | -4.48% | 9 | 26,490 | 62.16% |
| TSLA241018P00090000 | 2024-04-25 10:02AM EDT | 2024-10-18 | 1.78 | 1.75 | 1.80 | -0.03 | -1.66% | 15 | 5,653 | 60.94% |
| TSLA241115P00090000 | 2024-04-24 2:56PM EDT | 2024-11-15 | 2.42 | 2.39 | 2.44 | 0.00 | - | 210 | 2,211 | 61.21% |
| TSLA241220P00090000 | 2024-04-24 12:42PM EDT | 2024-12-20 | 3.10 | 2.91 | 2.99 | 0.00 | - | 26 | 1,118 | 59.74% |
| TSLA250117P00090000 | 2024-04-25 9:30AM EDT | 2025-01-17 | 3.45 | 3.35 | 3.50 | +0.13 | +3.92% | 24 | 10,071 | 59.01% |
| TSLA250321P00090000 | 2024-04-24 12:36PM EDT | 2025-03-21 | 4.70 | 4.35 | 4.50 | 0.00 | - | 15 | 636 | 57.42% |
| TSLA250620P00090000 | 2024-04-24 2:53PM EDT | 2025-06-20 | 5.85 | 5.75 | 5.90 | 0.00 | - | 5 | 1,081 | 55.73% |
| TSLA250919P00090000 | 2024-04-24 2:37PM EDT | 2025-09-19 | 7.15 | 6.95 | 7.35 | 0.00 | - | 51 | 391 | 54.41% |
| TSLA251219P00090000 | 2024-04-24 11:09AM EDT | 2025-12-19 | 8.55 | 8.20 | 8.65 | 0.00 | - | 18 | 683 | 53.41% |
| TSLA260116P00090000 | 2024-04-24 12:53PM EDT | 2026-01-16 | 9.05 | 8.65 | 8.95 | 0.00 | - | 18 | 1,061 | 53.12% |
| TSLA260618P00090000 | 2024-04-25 9:45AM EDT | 2026-06-18 | 10.50 | 10.55 | 10.80 | -0.35 | -3.23% | 105 | 483 | 51.64% |
| TSLA261218P00090000 | 2024-04-25 9:30AM EDT | 2026-12-18 | 12.62 | 12.50 | 12.85 | -0.08 | -0.63% | 1 | 126 | 50.17% |
© 2024 Yahoo. All rights reserved.