Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241220C00050000 | 2024-05-30 12:13PM EDT | 50.00 | 129.30 | 129.45 | 130.75 | 0.00 | - | 1 | 314 | 111.38% |
| TSLA241220C00060000 | 2024-04-02 10:28AM EDT | 60.00 | 108.95 | 119.90 | 121.10 | 0.00 | - | 1 | 5 | 100.57% |
| TSLA241220C00070000 | 2024-05-03 2:16PM EDT | 70.00 | 115.30 | 108.70 | 112.95 | 0.00 | - | 2 | 7 | 90.41% |
| TSLA241220C00075000 | 2024-04-29 10:39AM EDT | 75.00 | 115.38 | 103.10 | 103.95 | 0.00 | - | 1 | 0 | 58.50% |
| TSLA241220C00080000 | 2024-05-31 11:36AM EDT | 80.00 | 98.80 | 99.30 | 102.00 | -2.70 | -2.66% | 1 | 22 | 77.69% |
| TSLA241220C00085000 | 2024-05-01 3:51PM EDT | 85.00 | 101.00 | 94.50 | 99.00 | 0.00 | - | 7 | 23 | 79.91% |
| TSLA241220C00090000 | 2024-05-31 1:54PM EDT | 90.00 | 90.34 | 90.20 | 94.40 | -2.56 | -2.76% | 1 | 31 | 77.86% |
| TSLA241220C00095000 | 2024-05-20 2:14PM EDT | 95.00 | 84.25 | 85.50 | 89.85 | 0.00 | - | 5 | 31 | 74.73% |
| TSLA241220C00100000 | 2024-05-31 9:31AM EDT | 100.00 | 83.00 | 82.90 | 84.10 | +0.36 | +0.44% | 1 | 77 | 73.69% |
| TSLA241220C00105000 | 2024-05-31 10:26AM EDT | 105.00 | 78.81 | 76.80 | 80.90 | +3.51 | +4.66% | 1 | 16 | 70.33% |
| TSLA241220C00110000 | 2024-05-20 2:13PM EDT | 110.00 | 71.24 | 72.65 | 76.60 | 0.00 | - | 5 | 50 | 68.66% |
| TSLA241220C00115000 | 2024-05-31 9:58AM EDT | 115.00 | 71.47 | 68.25 | 72.35 | +2.12 | +3.06% | 1 | 252 | 66.44% |
| TSLA241220C00120000 | 2024-05-30 11:05AM EDT | 120.00 | 64.60 | 64.30 | 68.25 | 0.00 | - | 30 | 78 | 65.09% |
| TSLA241220C00125000 | 2024-05-22 2:28PM EDT | 125.00 | 63.10 | 61.75 | 62.90 | 0.00 | - | 4 | 121 | 63.75% |
| TSLA241220C00130000 | 2024-05-28 12:20PM EDT | 130.00 | 58.25 | 57.90 | 58.95 | 0.00 | - | 7 | 130 | 62.31% |
| TSLA241220C00135000 | 2024-05-23 10:15AM EDT | 135.00 | 54.30 | 54.05 | 55.25 | 0.00 | - | 2 | 42 | 61.00% |
| TSLA241220C00140000 | 2024-05-31 12:12PM EDT | 140.00 | 48.00 | 50.50 | 51.60 | -2.55 | -5.04% | 1 | 160 | 59.91% |
| TSLA241220C00145000 | 2024-05-31 3:32PM EDT | 145.00 | 45.65 | 47.00 | 48.20 | -2.40 | -4.99% | 3 | 237 | 58.94% |
| TSLA241220C00150000 | 2024-05-31 3:32PM EDT | 150.00 | 42.50 | 44.10 | 44.45 | -1.80 | -4.06% | 7 | 1,729 | 58.00% |
| TSLA241220C00155000 | 2024-05-30 11:36AM EDT | 155.00 | 39.90 | 40.55 | 41.75 | 0.00 | - | 6 | 209 | 57.26% |
| TSLA241220C00160000 | 2024-05-31 12:37PM EDT | 160.00 | 36.00 | 37.60 | 38.70 | -2.29 | -5.98% | 7 | 773 | 56.52% |
| TSLA241220C00165000 | 2024-05-30 11:03AM EDT | 165.00 | 34.00 | 34.75 | 35.95 | 0.00 | - | 15 | 637 | 55.93% |
| TSLA241220C00170000 | 2024-05-31 2:44PM EDT | 170.00 | 31.35 | 32.15 | 33.25 | -1.25 | -3.83% | 30 | 3,266 | 55.39% |
| TSLA241220C00175000 | 2024-05-31 3:33PM EDT | 175.00 | 30.10 | 29.65 | 30.80 | +0.60 | +2.03% | 23 | 3,545 | 54.94% |
| TSLA241220C00180000 | 2024-05-31 3:55PM EDT | 180.00 | 27.83 | 27.65 | 28.45 | -0.60 | -2.11% | 16 | 3,202 | 54.81% |
| TSLA241220C00185000 | 2024-05-31 12:54PM EDT | 185.00 | 24.50 | 25.55 | 25.90 | -1.95 | -7.37% | 8 | 2,118 | 54.16% |
| TSLA241220C00190000 | 2024-05-31 3:27PM EDT | 190.00 | 23.65 | 23.60 | 23.85 | -1.35 | -5.40% | 26 | 4,132 | 53.88% |
| TSLA241220C00195000 | 2024-05-31 3:20PM EDT | 195.00 | 20.90 | 21.70 | 22.00 | -1.80 | -7.93% | 6 | 1,644 | 53.61% |
| TSLA241220C00200000 | 2024-05-31 3:56PM EDT | 200.00 | 20.00 | 20.00 | 20.25 | -0.10 | -0.50% | 215 | 6,669 | 53.41% |
| TSLA241220C00205000 | 2024-05-31 2:42PM EDT | 205.00 | 17.61 | 18.40 | 18.65 | -1.49 | -7.80% | 17 | 1,175 | 53.23% |
| TSLA241220C00210000 | 2024-05-31 2:03PM EDT | 210.00 | 16.45 | 16.95 | 17.15 | -0.85 | -4.91% | 8 | 2,633 | 53.08% |
| TSLA241220C00215000 | 2024-05-31 3:39PM EDT | 215.00 | 15.00 | 15.60 | 15.85 | -1.60 | -9.64% | 5 | 1,273 | 53.03% |
| TSLA241220C00220000 | 2024-05-31 3:58PM EDT | 220.00 | 14.40 | 14.35 | 14.60 | -0.70 | -4.64% | 308 | 2,824 | 52.94% |
| TSLA241220C00225000 | 2024-05-31 3:52PM EDT | 225.00 | 13.30 | 13.25 | 13.45 | -1.51 | -10.20% | 21 | 1,105 | 52.92% |
| TSLA241220C00230000 | 2024-05-31 3:50PM EDT | 230.00 | 12.10 | 12.20 | 12.40 | -0.90 | -6.92% | 12 | 1,852 | 52.89% |
| TSLA241220C00235000 | 2024-05-31 11:54AM EDT | 235.00 | 10.75 | 11.25 | 11.45 | -1.40 | -11.52% | 11 | 716 | 52.90% |
| TSLA241220C00240000 | 2024-05-31 3:59PM EDT | 240.00 | 10.50 | 10.40 | 10.60 | -0.55 | -4.98% | 63 | 1,806 | 52.98% |
| TSLA241220C00245000 | 2024-05-31 12:32PM EDT | 245.00 | 9.30 | 9.60 | 9.80 | -0.60 | -6.06% | 43 | 786 | 53.02% |
| TSLA241220C00250000 | 2024-05-31 3:50PM EDT | 250.00 | 8.80 | 8.85 | 9.05 | -0.41 | -4.45% | 86 | 3,112 | 53.04% |
| TSLA241220C00255000 | 2024-05-31 1:15PM EDT | 255.00 | 8.00 | 8.20 | 8.35 | -0.70 | -8.05% | 10 | 1,608 | 53.10% |
| TSLA241220C00260000 | 2024-05-31 3:55PM EDT | 260.00 | 7.65 | 7.60 | 7.75 | -0.45 | -5.56% | 1,556 | 1,990 | 53.22% |
| TSLA241220C00270000 | 2024-05-31 12:16PM EDT | 270.00 | 6.05 | 6.50 | 6.70 | -0.98 | -13.94% | 40 | 1,444 | 53.43% |
| TSLA241220C00280000 | 2024-05-31 3:47PM EDT | 280.00 | 5.55 | 5.65 | 5.80 | -0.55 | -9.02% | 5 | 5,475 | 53.75% |
| TSLA241220C00290000 | 2024-05-31 12:18PM EDT | 290.00 | 4.60 | 4.90 | 5.05 | -0.45 | -8.91% | 2 | 1,195 | 54.07% |
| TSLA241220C00300000 | 2024-05-31 3:57PM EDT | 300.00 | 4.31 | 4.25 | 4.40 | -0.14 | -3.15% | 113 | 9,530 | 54.35% |
| TSLA241220C00310000 | 2024-05-31 11:24AM EDT | 310.00 | 3.70 | 3.70 | 3.85 | -0.20 | -5.13% | 5 | 1,380 | 54.65% |
| TSLA241220C00320000 | 2024-05-31 1:18PM EDT | 320.00 | 3.30 | 3.25 | 3.40 | -0.22 | -6.25% | 4 | 783 | 55.02% |
| TSLA241220C00330000 | 2024-05-30 3:50PM EDT | 330.00 | 3.05 | 2.91 | 3.10 | 0.00 | - | 2 | 637 | 55.69% |
| TSLA241220C00340000 | 2024-05-30 1:12PM EDT | 340.00 | 2.58 | 2.61 | 2.70 | -0.19 | -6.86% | 5 | 326 | 56.02% |
| TSLA241220C00350000 | 2024-05-31 3:47PM EDT | 350.00 | 2.38 | 2.34 | 2.42 | -0.11 | -4.42% | 4 | 2,278 | 56.47% |
| TSLA241220C00360000 | 2024-05-31 2:37PM EDT | 360.00 | 2.07 | 2.10 | 2.22 | -0.14 | -6.33% | 2 | 671 | 57.03% |
| TSLA241220C00370000 | 2024-05-28 10:09AM EDT | 370.00 | 1.85 | 1.90 | 2.02 | 0.00 | - | 11 | 271 | 57.53% |
| TSLA241220C00380000 | 2024-05-29 12:04PM EDT | 380.00 | 1.67 | 1.72 | 1.84 | 0.00 | - | 6 | 473 | 58.01% |
| TSLA241220C00390000 | 2024-05-30 10:01AM EDT | 390.00 | 1.83 | 1.57 | 1.68 | 0.00 | - | 3 | 666 | 58.50% |
| TSLA241220C00400000 | 2024-05-31 12:01PM EDT | 400.00 | 1.42 | 1.45 | 1.52 | -0.16 | -10.13% | 17 | 1,213 | 58.96% |
| TSLA241220C00410000 | 2024-05-31 10:47AM EDT | 410.00 | 1.31 | 1.32 | 1.42 | -0.16 | -10.88% | 1 | 167 | 59.49% |
| TSLA241220C00420000 | 2024-05-28 3:06PM EDT | 420.00 | 1.22 | 1.21 | 1.31 | 0.00 | - | 1 | 376 | 59.94% |
| TSLA241220C00430000 | 2024-05-31 11:04AM EDT | 430.00 | 1.16 | 1.12 | 1.20 | 0.00 | - | 2 | 341 | 60.38% |
| TSLA241220C00440000 | 2024-05-30 1:30PM EDT | 440.00 | 1.14 | 1.03 | 1.13 | 0.00 | - | 1 | 272 | 60.89% |
| TSLA241220C00450000 | 2024-05-31 11:27AM EDT | 450.00 | 0.98 | 0.98 | 1.04 | -0.11 | -10.09% | 5 | 558 | 61.40% |
| TSLA241220C00460000 | 2024-05-31 1:03PM EDT | 460.00 | 0.94 | 0.90 | 0.97 | +0.01 | +1.08% | 107 | 2,365 | 61.79% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241220P00050000 | 2024-05-31 9:54AM EDT | 50.00 | 0.24 | 0.20 | 0.26 | +0.01 | +4.35% | 4 | 2,877 | 76.27% |
| TSLA241220P00055000 | 2024-05-31 9:35AM EDT | 55.00 | 0.33 | 0.28 | 0.33 | +0.04 | +13.79% | 5 | 238 | 73.63% |
| TSLA241220P00060000 | 2024-05-30 9:52AM EDT | 60.00 | 0.39 | 0.36 | 0.43 | 0.00 | - | 1 | 326 | 71.14% |
| TSLA241220P00065000 | 2024-05-31 12:00PM EDT | 65.00 | 0.55 | 0.50 | 0.54 | +0.05 | +10.00% | 1 | 54 | 69.19% |
| TSLA241220P00070000 | 2024-05-30 2:16PM EDT | 70.00 | 0.66 | 0.61 | 0.68 | +0.05 | +8.20% | 3 | 741 | 66.87% |
| TSLA241220P00075000 | 2024-05-30 9:45AM EDT | 75.00 | 0.78 | 0.76 | 0.84 | 0.00 | - | 1 | 356 | 64.80% |
| TSLA241220P00080000 | 2024-05-30 2:41PM EDT | 80.00 | 0.95 | 0.95 | 1.03 | 0.00 | - | 6 | 2,835 | 62.92% |
| TSLA241220P00085000 | 2024-05-30 11:05AM EDT | 85.00 | 1.25 | 1.16 | 1.25 | 0.00 | - | 14 | 156 | 61.06% |
| TSLA241220P00090000 | 2024-05-31 3:53PM EDT | 90.00 | 1.48 | 1.43 | 1.50 | -0.01 | -0.67% | 23 | 1,280 | 59.35% |
| TSLA241220P00095000 | 2024-05-31 10:09AM EDT | 95.00 | 1.78 | 1.71 | 1.81 | 0.00 | - | 3 | 4,359 | 57.67% |
| TSLA241220P00100000 | 2024-05-31 12:39PM EDT | 100.00 | 2.31 | 2.10 | 2.17 | +0.19 | +8.96% | 123 | 5,262 | 56.27% |
| TSLA241220P00105000 | 2024-05-31 10:38AM EDT | 105.00 | 2.64 | 2.50 | 2.62 | +0.13 | +5.18% | 1 | 1,620 | 54.88% |
| TSLA241220P00110000 | 2024-05-31 1:41PM EDT | 110.00 | 3.25 | 3.00 | 3.15 | +0.27 | +9.06% | 13 | 3,407 | 53.66% |
| TSLA241220P00115000 | 2024-05-31 10:40AM EDT | 115.00 | 3.85 | 3.60 | 3.75 | +0.20 | +5.48% | 2 | 2,288 | 52.52% |
| TSLA241220P00120000 | 2024-05-31 3:17PM EDT | 120.00 | 4.65 | 4.30 | 4.50 | +0.30 | +6.90% | 3 | 6,202 | 51.58% |
| TSLA241220P00125000 | 2024-05-31 1:32PM EDT | 125.00 | 5.59 | 5.15 | 5.30 | +0.16 | +2.95% | 14 | 971 | 50.64% |
| TSLA241220P00130000 | 2024-05-31 12:47PM EDT | 130.00 | 6.77 | 6.10 | 6.25 | +0.77 | +12.83% | 3 | 4,936 | 50.03% |
| TSLA241220P00135000 | 2024-05-31 1:08PM EDT | 135.00 | 7.90 | 7.20 | 7.35 | +0.80 | +11.27% | 12 | 3,510 | 49.27% |
| TSLA241220P00140000 | 2024-05-31 12:38PM EDT | 140.00 | 9.30 | 8.45 | 8.60 | +0.90 | +10.71% | 12 | 5,096 | 48.58% |
| TSLA241220P00145000 | 2024-05-31 3:42PM EDT | 145.00 | 10.40 | 9.85 | 10.05 | +0.51 | +5.16% | 82 | 5,187 | 48.05% |
| TSLA241220P00150000 | 2024-05-31 2:39PM EDT | 150.00 | 12.30 | 11.45 | 11.65 | +0.97 | +8.56% | 102 | 21,914 | 47.53% |
| TSLA241220P00155000 | 2024-05-31 11:01AM EDT | 155.00 | 14.00 | 13.15 | 13.35 | +1.10 | +8.53% | 2 | 2,024 | 46.89% |
| TSLA241220P00160000 | 2024-05-31 1:46PM EDT | 160.00 | 15.95 | 15.10 | 15.30 | +0.73 | +4.80% | 61 | 4,059 | 46.47% |
| TSLA241220P00165000 | 2024-05-31 2:20PM EDT | 165.00 | 18.05 | 17.15 | 17.40 | +0.91 | +5.31% | 25 | 2,162 | 46.03% |
| TSLA241220P00170000 | 2024-05-31 12:00PM EDT | 170.00 | 21.00 | 19.40 | 19.65 | +1.85 | +9.66% | 15 | 5,378 | 45.56% |
| TSLA241220P00175000 | 2024-05-31 3:06PM EDT | 175.00 | 22.06 | 21.85 | 22.15 | +0.01 | +0.05% | 13 | 5,983 | 45.27% |
| TSLA241220P00180000 | 2024-05-31 3:48PM EDT | 180.00 | 24.66 | 24.45 | 24.70 | -0.39 | -1.56% | 27 | 9,194 | 44.76% |
| TSLA241220P00185000 | 2024-05-31 12:48PM EDT | 185.00 | 29.00 | 27.25 | 27.55 | +2.65 | +10.06% | 1 | 2,639 | 44.53% |
| TSLA241220P00190000 | 2024-05-31 12:28PM EDT | 190.00 | 32.20 | 30.15 | 30.45 | +2.78 | +9.45% | 5 | 3,076 | 44.10% |
| TSLA241220P00195000 | 2024-05-31 12:07PM EDT | 195.00 | 35.60 | 33.25 | 33.55 | +3.75 | +11.77% | 46 | 1,252 | 43.76% |
| TSLA241220P00200000 | 2024-05-31 9:54AM EDT | 200.00 | 37.10 | 36.45 | 36.85 | +0.60 | +1.64% | 14 | 3,732 | 43.52% |
| TSLA241220P00205000 | 2024-05-30 3:39PM EDT | 205.00 | 39.98 | 39.80 | 40.25 | 0.00 | - | 14 | 226 | 43.21% |
| TSLA241220P00210000 | 2024-05-30 1:49PM EDT | 210.00 | 42.95 | 43.35 | 43.75 | 0.00 | - | 11 | 2,205 | 42.84% |
| TSLA241220P00215000 | 2024-05-28 9:30AM EDT | 215.00 | 48.49 | 46.40 | 48.00 | 0.00 | - | 1 | 243 | 43.75% |
| TSLA241220P00220000 | 2024-05-31 1:58PM EDT | 220.00 | 52.70 | 50.20 | 51.30 | +1.20 | +2.33% | 1 | 883 | 42.46% |
| TSLA241220P00225000 | 2024-05-29 9:48AM EDT | 225.00 | 56.75 | 53.20 | 57.25 | 0.00 | - | 1 | 32 | 46.65% |
| TSLA241220P00230000 | 2024-05-30 3:21PM EDT | 230.00 | 58.30 | 57.20 | 60.50 | 0.00 | - | 1 | 533 | 44.87% |
| TSLA241220P00235000 | 2024-05-30 3:21PM EDT | 235.00 | 62.32 | 61.20 | 65.35 | 0.00 | - | 1 | 30 | 46.47% |
| TSLA241220P00240000 | 2024-05-23 3:59PM EDT | 240.00 | 70.43 | 65.40 | 69.50 | 0.00 | - | 1 | 269 | 46.32% |
| TSLA241220P00245000 | 2024-05-29 3:12PM EDT | 245.00 | 72.01 | 69.65 | 73.75 | 0.00 | - | 1 | 67 | 46.23% |
| TSLA241220P00250000 | 2024-05-29 3:12PM EDT | 250.00 | 76.39 | 75.15 | 76.35 | 0.00 | - | 1 | 206 | 41.39% |
| TSLA241220P00255000 | 2024-05-30 3:40PM EDT | 255.00 | 79.86 | 78.40 | 82.45 | 0.00 | - | 4 | 58 | 46.07% |
| TSLA241220P00260000 | 2024-05-22 1:13PM EDT | 260.00 | 83.20 | 82.90 | 86.95 | 0.00 | - | 70 | 288 | 46.17% |
| TSLA241220P00270000 | 2024-05-31 1:39PM EDT | 270.00 | 95.74 | 92.05 | 94.40 | +2.00 | +2.13% | 2 | 737 | 40.36% |
| TSLA241220P00280000 | 2024-05-24 10:56AM EDT | 280.00 | 103.16 | 101.35 | 105.40 | 0.00 | - | 1 | 516 | 46.65% |
| TSLA241220P00290000 | 2024-05-22 10:38AM EDT | 290.00 | 109.39 | 110.90 | 114.90 | 0.00 | - | 1 | 61 | 47.19% |
| TSLA241220P00300000 | 2024-05-21 12:20PM EDT | 300.00 | 118.77 | 121.60 | 123.00 | 0.00 | - | 1 | 142 | 39.91% |
| TSLA241220P00310000 | 2024-05-30 9:45AM EDT | 310.00 | 130.78 | 130.30 | 134.45 | 0.00 | - | 1 | 2 | 49.70% |
| TSLA241220P00320000 | 2024-05-31 9:37AM EDT | 320.00 | 140.12 | 140.25 | 143.70 | +2.63 | +1.91% | 1 | 0 | 48.00% |
| TSLA241220P00330000 | 2024-05-02 9:32AM EDT | 330.00 | 145.74 | 150.20 | 153.75 | 0.00 | - | 1 | 0 | 50.13% |
| TSLA241220P00340000 | 2024-05-23 10:22AM EDT | 340.00 | 163.85 | 160.15 | 163.70 | 0.00 | - | 1 | 0 | 51.65% |
| TSLA241220P00350000 | 2024-04-30 10:25AM EDT | 350.00 | 163.05 | 173.70 | 174.95 | 0.00 | - | 5 | 0 | 56.69% |
| TSLA241220P00360000 | 2024-04-30 10:26AM EDT | 360.00 | 172.60 | 183.70 | 184.95 | 0.00 | - | 10 | 0 | 58.40% |
| TSLA241220P00370000 | 2024-04-29 1:00PM EDT | 370.00 | 173.80 | 192.95 | 194.80 | 0.00 | - | 61 | 0 | 57.63% |
| TSLA241220P00400000 | 2024-05-01 10:37AM EDT | 400.00 | 220.25 | 220.65 | 223.15 | 0.00 | - | 2 | 0 | 57.25% |
| TSLA241220P00420000 | 2024-02-09 10:50AM EDT | 420.00 | 226.21 | 242.70 | 246.40 | 0.00 | - | - | 0 | 68.66% |
| TSLA241220P00430000 | 2024-01-12 11:51AM EDT | 430.00 | 208.80 | 235.35 | 237.35 | 0.00 | - | - | 0 | 0.00% |
| TSLA241220P00450000 | 2024-02-05 1:17PM EDT | 450.00 | 270.43 | 272.15 | 273.75 | 0.00 | - | - | 0 | 61.82% |
© 2024 Yahoo. All rights reserved.