Singapore markets close in 5 hours 38 minutes
Straits Times Index
3,191.71 +37.02 (+1.17%) Nikkei
38,090.87 +129.07 (+0.34%) Hang Seng
16,484.51 +232.67 (+1.43%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
62,010.95 -2,000.12 (-3.12%) CMC Crypto 200
885.54 0.00 (0.00%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00095000 | 2024-04-16 9:46AM EDT | 2024-04-19 | 60.08 | 59.80 | 61.05 | 0.00 | - | 17 | 27 | 386.72% |
| TSLA240517C00095000 | 2024-04-05 11:13AM EDT | 2024-05-17 | 69.73 | 60.00 | 61.60 | 0.00 | - | 6 | 11 | 90.53% |
| TSLA240621C00095000 | 2024-04-08 1:36PM EDT | 2024-06-21 | 80.29 | 60.05 | 64.55 | 0.00 | - | 1 | 386 | 87.13% |
| TSLA240719C00095000 | 2024-04-16 9:48AM EDT | 2024-07-19 | 63.15 | 60.95 | 64.85 | 0.00 | - | 1 | 7 | 78.56% |
| TSLA240816C00095000 | 2024-03-04 10:36AM EDT | 2024-08-16 | 104.15 | 76.05 | 78.80 | 0.00 | - | 3 | 2 | 146.70% |
| TSLA240920C00095000 | 2024-04-04 1:02PM EDT | 2024-09-20 | 85.25 | 63.05 | 66.85 | 0.00 | - | 8 | 35 | 73.18% |
| TSLA241018C00095000 | 2024-04-02 12:23PM EDT | 2024-10-18 | 76.14 | 64.00 | 67.90 | 0.00 | - | - | 1 | 72.29% |
| TSLA241115C00095000 | 2024-02-05 1:58PM EDT | 2024-11-15 | 93.00 | 88.10 | 88.60 | 0.00 | - | - | 0 | 148.79% |
| TSLA241220C00095000 | 2024-04-15 10:07AM EDT | 2024-12-20 | 77.80 | 66.30 | 70.75 | 0.00 | - | 2 | 9 | 72.36% |
| TSLA250117C00095000 | 2024-04-16 11:18AM EDT | 2025-01-17 | 71.00 | 67.30 | 69.75 | 0.00 | - | 5 | 192 | 68.58% |
| TSLA250321C00095000 | 2024-04-16 9:45AM EDT | 2025-03-21 | 72.15 | 69.35 | 71.85 | +0.30 | +0.42% | 9 | 50 | 68.23% |
| TSLA250620C00095000 | 2024-04-16 9:35AM EDT | 2025-06-20 | 73.00 | 69.15 | 74.65 | -1.00 | -1.35% | 1 | 5,724 | 63.97% |
| TSLA250919C00095000 | 2024-04-04 12:30PM EDT | 2025-09-19 | 94.90 | 73.15 | 77.30 | 0.00 | - | 1 | 8 | 65.79% |
| TSLA251219C00095000 | 2024-04-16 2:29PM EDT | 2025-12-19 | 80.00 | 78.65 | 81.05 | +0.34 | +0.43% | 2 | 7,458 | 70.25% |
| TSLA260116C00095000 | 2024-04-17 1:09PM EDT | 2026-01-16 | 80.65 | 75.00 | 82.75 | -0.40 | -0.49% | 6 | 27 | 66.74% |
| TSLA260618C00095000 | 2024-04-16 10:00AM EDT | 2026-06-18 | 83.34 | 81.70 | 85.20 | 0.00 | - | 1 | 130 | 68.16% |
| TSLA261218C00095000 | 2024-04-16 10:38AM EDT | 2026-12-18 | 87.65 | 85.55 | 89.40 | 0.00 | - | 1 | 6 | 67.94% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00095000 | 2024-04-17 3:52PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 421 | 3,369 | 212.50% |
| TSLA240517P00095000 | 2024-04-17 2:33PM EDT | 2024-05-17 | 0.20 | 0.22 | 0.24 | -0.05 | -20.00% | 16 | 562 | 84.67% |
| TSLA240621P00095000 | 2024-04-17 2:24PM EDT | 2024-06-21 | 0.55 | 0.60 | 0.62 | -0.04 | -6.78% | 64 | 10,541 | 68.02% |
| TSLA240719P00095000 | 2024-04-17 2:44PM EDT | 2024-07-19 | 0.95 | 1.02 | 1.07 | -0.05 | -5.00% | 30 | 402 | 63.57% |
| TSLA240816P00095000 | 2024-04-17 2:04PM EDT | 2024-08-16 | 1.46 | 1.57 | 1.62 | -0.05 | -3.31% | 7 | 664 | 61.52% |
| TSLA240920P00095000 | 2024-04-17 1:25PM EDT | 2024-09-20 | 2.05 | 2.11 | 2.17 | -0.06 | -2.84% | 411 | 1,531 | 58.47% |
| TSLA241018P00095000 | 2024-04-17 3:23PM EDT | 2024-10-18 | 2.65 | 2.66 | 2.74 | +0.04 | +1.53% | 20 | 366 | 57.45% |
| TSLA241115P00095000 | 2024-04-17 3:49PM EDT | 2024-11-15 | 3.42 | 3.40 | 3.55 | -0.11 | -3.12% | 2 | 1,005 | 57.73% |
| TSLA241220P00095000 | 2024-04-17 3:34PM EDT | 2024-12-20 | 4.05 | 4.05 | 4.20 | -0.10 | -2.41% | 22 | 1,201 | 56.51% |
| TSLA250117P00095000 | 2024-04-17 3:41PM EDT | 2025-01-17 | 4.66 | 4.60 | 4.80 | -0.09 | -1.89% | 13 | 2,158 | 55.96% |
| TSLA250321P00095000 | 2024-04-17 3:17PM EDT | 2025-03-21 | 5.77 | 5.80 | 6.05 | +0.02 | +0.35% | 26 | 434 | 54.83% |
| TSLA250620P00095000 | 2024-04-16 1:30PM EDT | 2025-06-20 | 7.50 | 7.35 | 7.65 | 0.00 | - | 1 | 783 | 53.31% |
| TSLA250919P00095000 | 2024-04-17 3:52PM EDT | 2025-09-19 | 8.93 | 8.70 | 9.15 | +0.18 | +2.06% | 150 | 273 | 52.03% |
| TSLA251219P00095000 | 2024-04-17 1:55PM EDT | 2025-12-19 | 10.15 | 10.20 | 10.60 | -0.05 | -0.49% | 1 | 945 | 51.32% |
| TSLA260116P00095000 | 2024-04-16 10:26AM EDT | 2026-01-16 | 10.79 | 10.40 | 10.95 | 0.00 | - | 1 | 133 | 50.78% |
| TSLA260618P00095000 | 2024-04-17 3:52PM EDT | 2026-06-18 | 12.58 | 12.30 | 13.00 | +0.11 | +0.88% | 60 | 470 | 50.04% |
| TSLA261218P00095000 | 2024-04-16 11:00AM EDT | 2026-12-18 | 14.51 | 13.90 | 15.30 | 0.00 | - | 1 | 48 | 48.95% |
© 2024 Yahoo. All rights reserved.