Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240614C00075000 | 2024-05-30 10:49AM EDT | 75.00 | 102.95 | 102.60 | 103.90 | 0.00 | - | 2 | 5 | 193.95% |
| TSLA240614C00080000 | 2024-05-30 3:15PM EDT | 80.00 | 99.50 | 97.65 | 98.85 | 0.00 | - | 21 | 26 | 180.47% |
| TSLA240614C00085000 | 2024-05-29 9:40AM EDT | 85.00 | 92.39 | 92.60 | 93.90 | 0.00 | - | 2 | 1 | 167.97% |
| TSLA240614C00095000 | 2024-05-17 1:09PM EDT | 95.00 | 83.05 | 82.65 | 83.95 | 0.00 | - | 6 | 6 | 150.00% |
| TSLA240614C00100000 | 2024-05-30 3:41PM EDT | 100.00 | 76.75 | 77.90 | 78.75 | -1.98 | -2.51% | 43 | 6 | 141.11% |
| TSLA240614C00105000 | 2024-05-30 3:15PM EDT | 105.00 | 74.57 | 72.70 | 74.00 | 0.00 | - | 24 | 31 | 132.32% |
| TSLA240614C00110000 | 2024-05-29 1:02PM EDT | 110.00 | 67.20 | 67.75 | 68.95 | 0.00 | - | 10 | 48 | 121.97% |
| TSLA240614C00115000 | 2024-05-24 9:52AM EDT | 115.00 | 61.55 | 62.75 | 64.05 | 0.00 | - | 5 | 6 | 115.04% |
| TSLA240614C00120000 | 2024-05-30 2:14PM EDT | 120.00 | 60.20 | 57.80 | 59.05 | 0.00 | - | 15 | 114 | 106.64% |
| TSLA240614C00125000 | 2024-05-31 2:36PM EDT | 125.00 | 50.98 | 52.80 | 54.10 | -3.47 | -6.37% | 20 | 26 | 98.24% |
| TSLA240614C00130000 | 2024-05-31 11:02AM EDT | 130.00 | 46.00 | 47.85 | 49.10 | -5.50 | -10.68% | 21 | 27 | 89.94% |
| TSLA240614C00135000 | 2024-05-24 3:57PM EDT | 135.00 | 44.68 | 42.90 | 44.20 | 0.00 | - | 1 | 27 | 83.50% |
| TSLA240614C00140000 | 2024-05-31 3:56PM EDT | 140.00 | 38.40 | 38.00 | 39.20 | -1.60 | -4.00% | 4 | 16 | 75.88% |
| TSLA240614C00145000 | 2024-05-31 12:24PM EDT | 145.00 | 29.95 | 33.05 | 34.30 | -5.55 | -15.63% | 15 | 76 | 68.70% |
| TSLA240614C00146000 | 2024-05-31 11:41AM EDT | 146.00 | 31.42 | 32.30 | 33.15 | -3.08 | -8.93% | 12 | - | 68.12% |
| TSLA240614C00148000 | 2024-05-30 11:19AM EDT | 148.00 | 29.03 | 30.15 | 31.35 | 0.00 | - | 1 | 1 | 64.94% |
| TSLA240614C00149000 | 2024-05-31 3:52PM EDT | 149.00 | 29.40 | 29.20 | 30.40 | +0.40 | +1.38% | 3 | 1 | 64.16% |
| TSLA240614C00150000 | 2024-05-31 3:58PM EDT | 150.00 | 28.73 | 28.45 | 29.25 | -0.39 | -1.34% | 39 | 58 | 63.33% |
| TSLA240614C00152500 | 2024-05-30 2:31PM EDT | 152.50 | 28.15 | 26.10 | 27.00 | 0.00 | - | 29 | 31 | 62.26% |
| TSLA240614C00155000 | 2024-05-31 3:50PM EDT | 155.00 | 24.00 | 23.75 | 24.60 | -0.83 | -3.34% | 35 | 97 | 59.33% |
| TSLA240614C00157500 | 2024-05-31 2:03PM EDT | 157.50 | 20.39 | 21.45 | 22.30 | -2.83 | -12.19% | 17 | 28 | 57.18% |
| TSLA240614C00160000 | 2024-05-31 3:53PM EDT | 160.00 | 19.28 | 19.35 | 19.70 | -1.72 | -8.19% | 70 | 174 | 53.91% |
| TSLA240614C00162500 | 2024-05-31 3:57PM EDT | 162.50 | 17.10 | 17.15 | 17.55 | -1.80 | -9.52% | 30 | 16 | 52.32% |
| TSLA240614C00165000 | 2024-05-31 3:35PM EDT | 165.00 | 14.95 | 15.15 | 15.40 | -0.98 | -6.15% | 186 | 203 | 51.03% |
| TSLA240614C00167500 | 2024-05-31 3:51PM EDT | 167.50 | 12.90 | 13.15 | 13.45 | -1.27 | -8.96% | 65 | 117 | 51.22% |
| TSLA240614C00170000 | 2024-05-31 3:45PM EDT | 170.00 | 11.34 | 11.35 | 11.60 | -1.11 | -8.92% | 694 | 662 | 50.12% |
| TSLA240614C00172500 | 2024-05-31 3:56PM EDT | 172.50 | 9.90 | 9.65 | 9.95 | -0.15 | -1.49% | 239 | 231 | 49.66% |
| TSLA240614C00175000 | 2024-05-31 3:59PM EDT | 175.00 | 8.34 | 8.15 | 8.35 | -0.81 | -8.85% | 2,151 | 2,441 | 48.57% |
| TSLA240614C00177500 | 2024-05-31 3:59PM EDT | 177.50 | 6.90 | 6.80 | 6.95 | -0.90 | -11.54% | 2,490 | 838 | 47.93% |
| TSLA240614C00180000 | 2024-05-31 3:59PM EDT | 180.00 | 5.70 | 5.60 | 5.75 | -0.80 | -12.31% | 5,690 | 7,531 | 47.67% |
| TSLA240614C00182500 | 2024-05-31 3:58PM EDT | 182.50 | 4.65 | 4.60 | 4.70 | -0.83 | -15.15% | 1,403 | 2,394 | 47.42% |
| TSLA240614C00185000 | 2024-05-31 3:59PM EDT | 185.00 | 3.80 | 3.70 | 3.85 | -0.70 | -15.56% | 3,720 | 5,259 | 47.63% |
| TSLA240614C00187500 | 2024-05-31 3:59PM EDT | 187.50 | 3.05 | 3.00 | 3.10 | -0.68 | -18.23% | 756 | 1,242 | 47.62% |
| TSLA240614C00190000 | 2024-05-31 3:59PM EDT | 190.00 | 2.46 | 2.39 | 2.46 | -0.59 | -19.34% | 5,696 | 5,638 | 47.51% |
| TSLA240614C00192500 | 2024-05-31 3:59PM EDT | 192.50 | 1.92 | 1.92 | 1.97 | -0.58 | -23.20% | 622 | 724 | 47.82% |
| TSLA240614C00195000 | 2024-05-31 3:59PM EDT | 195.00 | 1.55 | 1.53 | 1.57 | -0.50 | -24.39% | 2,964 | 3,977 | 48.15% |
| TSLA240614C00197500 | 2024-05-31 3:59PM EDT | 197.50 | 1.26 | 1.21 | 1.26 | -0.29 | -18.71% | 826 | 419 | 48.66% |
| TSLA240614C00200000 | 2024-05-31 3:59PM EDT | 200.00 | 1.00 | 0.99 | 1.01 | -0.35 | -25.93% | 6,537 | 8,905 | 49.22% |
| TSLA240614C00205000 | 2024-05-31 3:59PM EDT | 205.00 | 0.67 | 0.63 | 0.66 | -0.24 | -26.37% | 809 | 3,071 | 50.27% |
| TSLA240614C00210000 | 2024-05-31 3:59PM EDT | 210.00 | 0.44 | 0.42 | 0.45 | -0.16 | -26.67% | 643 | 1,852 | 51.95% |
| TSLA240614C00215000 | 2024-05-31 3:54PM EDT | 215.00 | 0.30 | 0.29 | 0.31 | -0.14 | -31.82% | 335 | 1,166 | 53.71% |
| TSLA240614C00220000 | 2024-05-31 3:53PM EDT | 220.00 | 0.23 | 0.22 | 0.24 | -0.10 | -30.30% | 618 | 1,456 | 56.25% |
| TSLA240614C00225000 | 2024-05-31 3:58PM EDT | 225.00 | 0.18 | 0.17 | 0.19 | -0.04 | -18.18% | 234 | 1,121 | 58.79% |
| TSLA240614C00230000 | 2024-05-31 3:51PM EDT | 230.00 | 0.15 | 0.13 | 0.15 | -0.04 | -21.05% | 811 | 2,101 | 61.04% |
| TSLA240614C00235000 | 2024-05-31 3:51PM EDT | 235.00 | 0.12 | 0.10 | 0.12 | -0.04 | -25.00% | 163 | 1,507 | 63.18% |
| TSLA240614C00240000 | 2024-05-31 2:27PM EDT | 240.00 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 98 | 449 | 65.43% |
| TSLA240614C00245000 | 2024-05-31 3:49PM EDT | 245.00 | 0.07 | 0.07 | 0.09 | -0.03 | -30.00% | 229 | 146 | 68.36% |
| TSLA240614C00250000 | 2024-05-31 1:56PM EDT | 250.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 52 | 850 | 70.31% |
| TSLA240614C00255000 | 2024-05-31 2:40PM EDT | 255.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 64 | 316 | 73.05% |
| TSLA240614C00260000 | 2024-05-31 3:17PM EDT | 260.00 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 30 | 269 | 75.00% |
| TSLA240614C00265000 | 2024-05-31 12:23PM EDT | 265.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 11 | 68 | 77.34% |
| TSLA240614C00270000 | 2024-05-31 10:45AM EDT | 270.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 12 | 425 | 79.69% |
| TSLA240614C00275000 | 2024-05-31 12:28PM EDT | 275.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 35 | 294 | 81.64% |
| TSLA240614C00280000 | 2024-05-31 12:09PM EDT | 280.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 51 | 261 | 82.03% |
| TSLA240614C00285000 | 2024-05-31 11:42AM EDT | 285.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 101 | 131 | 85.94% |
| TSLA240614C00290000 | 2024-05-31 1:22PM EDT | 290.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 100 | 87.50% |
| TSLA240614C00295000 | 2024-05-31 2:27PM EDT | 295.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 5 | 58 | 88.28% |
| TSLA240614C00300000 | 2024-05-31 3:56PM EDT | 300.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 20 | 80 | 90.63% |
| TSLA240614C00305000 | 2024-05-30 3:34PM EDT | 305.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 55 | 93.75% |
| TSLA240614C00310000 | 2024-05-23 9:32AM EDT | 310.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 4 | 72 | 93.75% |
| TSLA240614C00315000 | 2024-05-31 2:49PM EDT | 315.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 11 | 29 | 96.09% |
| TSLA240614C00320000 | 2024-05-29 3:58PM EDT | 320.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 32 | 95.31% |
| TSLA240614C00325000 | 2024-05-30 1:21PM EDT | 325.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 41 | 96.88% |
| TSLA240614C00330000 | 2024-05-31 3:26PM EDT | 330.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 8 | 95 | 99.22% |
| TSLA240614C00335000 | 2024-05-31 10:14AM EDT | 335.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 247 | 101.56% |
| TSLA240614C00340000 | 2024-05-31 9:52AM EDT | 340.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 374 | 103.13% |
| TSLA240614C00350000 | 2024-05-31 10:05AM EDT | 350.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 609 | 107.81% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240614P00075000 | 2024-05-31 1:11PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 18 | 137.50% |
| TSLA240614P00080000 | 2024-05-31 3:48PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 48 | 125.00% |
| TSLA240614P00085000 | 2024-05-31 10:16AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 8 | 125.00% |
| TSLA240614P00090000 | 2024-05-31 3:07PM EDT | 90.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 120 | 300 | 118.75% |
| TSLA240614P00095000 | 2024-05-31 11:51AM EDT | 95.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 13 | 175 | 110.94% |
| TSLA240614P00100000 | 2024-05-31 10:09AM EDT | 100.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1,319 | 362 | 104.69% |
| TSLA240614P00105000 | 2024-05-31 10:43AM EDT | 105.00 | 0.05 | 0.02 | 0.04 | +0.02 | +66.67% | 1 | 81 | 100.78% |
| TSLA240614P00110000 | 2024-05-31 3:42PM EDT | 110.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 57 | 456 | 95.31% |
| TSLA240614P00115000 | 2024-05-31 3:55PM EDT | 115.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 9 | 146 | 89.45% |
| TSLA240614P00120000 | 2024-05-31 2:12PM EDT | 120.00 | 0.08 | 0.06 | 0.07 | +0.01 | +14.29% | 119 | 1,128 | 83.98% |
| TSLA240614P00125000 | 2024-05-31 3:57PM EDT | 125.00 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 141 | 492 | 79.30% |
| TSLA240614P00130000 | 2024-05-31 3:52PM EDT | 130.00 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 208 | 1,666 | 73.83% |
| TSLA240614P00135000 | 2024-05-31 3:59PM EDT | 135.00 | 0.15 | 0.15 | 0.16 | -0.02 | -11.76% | 161 | 820 | 68.95% |
| TSLA240614P00140000 | 2024-05-31 3:48PM EDT | 140.00 | 0.24 | 0.20 | 0.22 | -0.01 | -4.00% | 216 | 2,664 | 64.16% |
| TSLA240614P00145000 | 2024-05-31 3:49PM EDT | 145.00 | 0.34 | 0.28 | 0.30 | -0.01 | -2.86% | 285 | 1,394 | 59.38% |
| TSLA240614P00146000 | 2024-05-31 3:17PM EDT | 146.00 | 0.39 | 0.30 | 0.32 | +0.03 | +8.33% | 1,007 | 2 | 58.50% |
| TSLA240614P00147000 | 2024-05-31 3:17PM EDT | 147.00 | 0.43 | 0.32 | 0.35 | +0.11 | +34.38% | 1,004 | 1 | 57.67% |
| TSLA240614P00148000 | 2024-05-31 3:42PM EDT | 148.00 | 0.44 | 0.35 | 0.37 | 0.00 | - | 36 | 3 | 56.79% |
| TSLA240614P00149000 | 2024-05-31 2:13PM EDT | 149.00 | 0.50 | 0.37 | 0.40 | +0.06 | +13.64% | 6 | 2 | 55.86% |
| TSLA240614P00150000 | 2024-05-31 3:59PM EDT | 150.00 | 0.42 | 0.41 | 0.44 | -0.06 | -12.50% | 2,411 | 8,840 | 55.27% |
| TSLA240614P00152500 | 2024-05-31 3:55PM EDT | 152.50 | 0.55 | 0.51 | 0.54 | -0.03 | -5.17% | 268 | 326 | 53.42% |
| TSLA240614P00155000 | 2024-05-31 3:59PM EDT | 155.00 | 0.65 | 0.64 | 0.68 | -0.09 | -12.16% | 2,847 | 1,380 | 51.76% |
| TSLA240614P00157500 | 2024-05-31 3:59PM EDT | 157.50 | 0.86 | 0.82 | 0.86 | -0.07 | -7.53% | 226 | 733 | 50.29% |
| TSLA240614P00160000 | 2024-05-31 3:59PM EDT | 160.00 | 1.09 | 1.06 | 1.11 | -0.11 | -9.17% | 3,294 | 4,760 | 49.46% |
| TSLA240614P00162500 | 2024-05-31 3:59PM EDT | 162.50 | 1.44 | 1.38 | 1.44 | -0.26 | -15.29% | 453 | 436 | 48.49% |
| TSLA240614P00165000 | 2024-05-31 3:59PM EDT | 165.00 | 1.83 | 1.80 | 1.86 | -0.10 | -5.18% | 817 | 3,010 | 47.61% |
| TSLA240614P00167500 | 2024-05-31 3:50PM EDT | 167.50 | 2.37 | 2.33 | 2.40 | -0.15 | -5.95% | 705 | 1,203 | 46.95% |
| TSLA240614P00170000 | 2024-05-31 3:59PM EDT | 170.00 | 3.05 | 2.99 | 3.10 | -0.09 | -2.87% | 2,169 | 3,102 | 46.63% |
| TSLA240614P00172500 | 2024-05-31 3:59PM EDT | 172.50 | 3.80 | 3.80 | 3.90 | -0.15 | -3.80% | 1,097 | 845 | 46.02% |
| TSLA240614P00175000 | 2024-05-31 3:58PM EDT | 175.00 | 4.80 | 4.75 | 4.90 | -0.10 | -2.04% | 3,900 | 3,374 | 45.85% |
| TSLA240614P00177500 | 2024-05-31 3:59PM EDT | 177.50 | 5.90 | 5.90 | 6.05 | -0.14 | -2.32% | 1,454 | 668 | 45.63% |
| TSLA240614P00180000 | 2024-05-31 3:55PM EDT | 180.00 | 7.35 | 7.20 | 7.35 | +0.08 | +1.10% | 1,032 | 2,677 | 45.36% |
| TSLA240614P00182500 | 2024-05-31 3:50PM EDT | 182.50 | 8.90 | 8.65 | 8.80 | -0.44 | -4.71% | 103 | 416 | 45.07% |
| TSLA240614P00185000 | 2024-05-31 3:56PM EDT | 185.00 | 10.52 | 10.25 | 10.45 | -0.18 | -1.68% | 246 | 2,797 | 45.17% |
| TSLA240614P00187500 | 2024-05-31 3:48PM EDT | 187.50 | 13.32 | 11.80 | 12.40 | +1.37 | +11.46% | 38 | 32 | 46.63% |
| TSLA240614P00190000 | 2024-05-31 3:12PM EDT | 190.00 | 15.60 | 13.70 | 14.25 | +1.20 | +8.33% | 102 | 240 | 46.36% |
| TSLA240614P00192500 | 2024-05-31 11:03AM EDT | 192.50 | 16.33 | 15.70 | 16.25 | +0.13 | +0.80% | 34 | 8 | 46.44% |
| TSLA240614P00195000 | 2024-05-31 3:48PM EDT | 195.00 | 19.60 | 17.75 | 18.35 | +1.33 | +7.28% | 66 | 48 | 46.61% |
| TSLA240614P00197500 | 2024-05-31 1:55PM EDT | 197.50 | 22.55 | 19.90 | 20.60 | +3.55 | +18.68% | 21 | 38 | 47.68% |
| TSLA240614P00200000 | 2024-05-31 3:53PM EDT | 200.00 | 22.90 | 22.25 | 22.95 | +0.10 | +0.44% | 58 | 227 | 49.49% |
| TSLA240614P00205000 | 2024-05-31 12:30PM EDT | 205.00 | 30.70 | 26.75 | 27.75 | +0.86 | +2.88% | 5 | 39 | 53.52% |
| TSLA240614P00210000 | 2024-05-31 9:46AM EDT | 210.00 | 30.38 | 31.10 | 33.00 | -3.70 | -10.86% | 24 | 5 | 64.21% |
| TSLA240614P00215000 | 2024-05-31 12:45PM EDT | 215.00 | 39.99 | 35.60 | 38.30 | +2.64 | +7.07% | 2 | 65 | 75.39% |
| TSLA240614P00220000 | 2024-05-31 12:44PM EDT | 220.00 | 44.87 | 40.45 | 43.40 | -0.63 | -1.38% | 3 | 17 | 83.30% |
| TSLA240614P00225000 | 2024-05-30 3:12PM EDT | 225.00 | 48.00 | 45.35 | 48.45 | +2.00 | +4.35% | 5 | 5 | 90.28% |
| TSLA240614P00230000 | 2024-05-31 10:03AM EDT | 230.00 | 52.45 | 51.10 | 52.85 | +1.25 | +2.44% | 2 | 0 | 54.10% |
| TSLA240614P00235000 | 2024-05-22 11:56AM EDT | 235.00 | 54.65 | 55.85 | 57.70 | 0.00 | - | 2 | 0 | 87.55% |
| TSLA240614P00240000 | 2024-05-30 10:42AM EDT | 240.00 | 61.00 | 60.90 | 62.65 | 0.00 | - | 2 | 0 | 91.41% |
| TSLA240614P00245000 | 2024-05-29 11:09AM EDT | 245.00 | 69.61 | 65.85 | 67.80 | 0.00 | - | - | 0 | 99.90% |
| TSLA240614P00250000 | 2024-05-20 9:36AM EDT | 250.00 | 75.00 | 70.90 | 72.65 | 0.00 | - | 1 | 0 | 100.93% |
| TSLA240614P00270000 | 2024-05-16 9:31AM EDT | 270.00 | 97.25 | 90.90 | 92.65 | 0.00 | - | - | 0 | 118.36% |
| TSLA240614P00350000 | 2024-05-07 1:54PM EDT | 350.00 | 171.00 | 170.90 | 172.70 | 0.00 | - | - | 0 | 175.20% |
© 2024 Yahoo. All rights reserved.