Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA260618C00050000 | 2024-06-14 2:37PM EDT | 50.00 | 136.25 | 134.25 | 137.90 | -11.25 | -7.63% | 9 | 662 | 86.74% |
| TSLA260618C00060000 | 2024-05-06 2:16PM EDT | 60.00 | 136.00 | 124.40 | 126.15 | 0.00 | - | 1 | 90 | 72.44% |
| TSLA260618C00070000 | 2024-06-10 1:42PM EDT | 70.00 | 117.15 | 116.20 | 124.20 | 0.00 | - | 3 | 123 | 77.07% |
| TSLA260618C00075000 | 2024-06-14 2:01PM EDT | 75.00 | 116.80 | 114.55 | 118.25 | +0.05 | +0.04% | 1 | 5 | 75.22% |
| TSLA260618C00080000 | 2024-06-04 2:53PM EDT | 80.00 | 112.65 | 110.90 | 114.45 | 0.00 | - | 4 | 740 | 73.54% |
| TSLA260618C00085000 | 2024-06-14 9:37AM EDT | 85.00 | 114.59 | 107.20 | 110.85 | -7.41 | -6.07% | 1 | 884 | 72.01% |
| TSLA260618C00090000 | 2024-06-13 3:54PM EDT | 90.00 | 109.42 | 101.95 | 109.35 | 0.00 | - | 1 | 287 | 71.00% |
| TSLA260618C00095000 | 2024-06-13 12:04PM EDT | 95.00 | 108.70 | 98.45 | 105.95 | 0.00 | - | 10 | 192 | 69.76% |
| TSLA260618C00100000 | 2024-06-13 10:19AM EDT | 100.00 | 106.05 | 96.90 | 100.35 | 0.00 | - | 3 | 1,645 | 68.26% |
| TSLA260618C00105000 | 2024-06-12 10:05AM EDT | 105.00 | 92.20 | 93.70 | 97.05 | 0.00 | - | 11 | 2,735 | 67.28% |
| TSLA260618C00110000 | 2024-06-14 3:06PM EDT | 110.00 | 92.70 | 90.95 | 93.35 | -6.40 | -6.46% | 7 | 453 | 66.28% |
| TSLA260618C00115000 | 2024-06-11 12:37PM EDT | 115.00 | 81.30 | 88.25 | 90.10 | 0.00 | - | 5 | 292 | 65.61% |
| TSLA260618C00120000 | 2024-06-13 3:47PM EDT | 120.00 | 90.80 | 84.80 | 87.05 | +0.15 | +0.17% | 6 | 308 | 64.44% |
| TSLA260618C00125000 | 2024-06-14 10:39AM EDT | 125.00 | 84.05 | 81.85 | 84.20 | +7.75 | +10.16% | 220 | 311 | 63.74% |
| TSLA260618C00130000 | 2024-06-14 10:39AM EDT | 130.00 | 81.25 | 79.05 | 81.20 | -4.75 | -5.52% | 120 | 313 | 62.97% |
| TSLA260618C00135000 | 2024-05-09 2:14PM EDT | 135.00 | 74.85 | 77.25 | 77.95 | 0.00 | - | 2 | 274 | 62.63% |
| TSLA260618C00140000 | 2024-06-14 11:46AM EDT | 140.00 | 74.74 | 73.65 | 76.05 | -5.60 | -6.97% | 3 | 1,001 | 61.92% |
| TSLA260618C00145000 | 2024-06-13 11:10AM EDT | 145.00 | 78.50 | 71.00 | 73.25 | 0.00 | - | 1 | 324 | 61.19% |
| TSLA260618C00150000 | 2024-06-14 3:57PM EDT | 150.00 | 69.70 | 69.00 | 71.00 | -4.17 | -5.65% | 13 | 5,920 | 61.12% |
| TSLA260618C00155000 | 2024-06-14 2:37PM EDT | 155.00 | 67.44 | 66.20 | 68.65 | -10.36 | -13.32% | 2 | 392 | 60.43% |
| TSLA260618C00160000 | 2024-06-14 2:17PM EDT | 160.00 | 65.00 | 63.90 | 66.00 | -4.16 | -6.02% | 14 | 1,207 | 59.81% |
| TSLA260618C00165000 | 2024-06-14 12:12PM EDT | 165.00 | 63.58 | 61.70 | 64.10 | -3.52 | -5.25% | 11 | 1,111 | 59.62% |
| TSLA260618C00170000 | 2024-06-14 10:59AM EDT | 170.00 | 62.20 | 59.55 | 61.95 | -4.02 | -6.07% | 15 | 1,883 | 59.25% |
| TSLA260618C00175000 | 2024-06-14 3:06PM EDT | 175.00 | 58.97 | 57.50 | 59.95 | -3.03 | -4.89% | 20 | 1,642 | 58.95% |
| TSLA260618C00180000 | 2024-06-14 3:39PM EDT | 180.00 | 56.80 | 55.55 | 57.90 | -3.70 | -6.12% | 54 | 2,497 | 58.62% |
| TSLA260618C00185000 | 2024-06-14 3:49PM EDT | 185.00 | 55.00 | 54.15 | 56.05 | -3.05 | -5.25% | 37 | 2,211 | 58.64% |
| TSLA260618C00190000 | 2024-06-14 12:34PM EDT | 190.00 | 53.75 | 51.80 | 54.15 | -2.52 | -4.48% | 17 | 3,473 | 58.07% |
| TSLA260618C00195000 | 2024-06-14 12:51PM EDT | 195.00 | 52.60 | 50.05 | 52.45 | -2.50 | -4.54% | 21 | 1,071 | 57.87% |
| TSLA260618C00200000 | 2024-06-14 3:35PM EDT | 200.00 | 49.80 | 48.55 | 50.75 | -3.57 | -6.69% | 59 | 6,173 | 57.74% |
| TSLA260618C00210000 | 2024-06-14 9:30AM EDT | 210.00 | 46.58 | 45.20 | 47.55 | -3.77 | -7.49% | 3 | 4,113 | 57.27% |
| TSLA260618C00220000 | 2024-06-14 3:56PM EDT | 220.00 | 43.55 | 42.80 | 44.65 | -3.91 | -8.24% | 13 | 3,363 | 57.23% |
| TSLA260618C00230000 | 2024-06-13 2:08PM EDT | 230.00 | 45.01 | 40.10 | 41.95 | 0.00 | - | 7 | 2,186 | 56.97% |
| TSLA260618C00240000 | 2024-06-14 11:21AM EDT | 240.00 | 38.30 | 37.75 | 39.45 | -4.00 | -9.46% | 18 | 1,375 | 56.82% |
| TSLA260618C00250000 | 2024-06-14 2:03PM EDT | 250.00 | 36.20 | 34.75 | 37.15 | -2.44 | -6.31% | 48 | 6,905 | 56.30% |
| TSLA260618C00260000 | 2024-06-14 3:13PM EDT | 260.00 | 34.10 | 32.65 | 33.90 | -3.60 | -9.55% | 11 | 1,959 | 55.60% |
| TSLA260618C00270000 | 2024-06-14 10:40AM EDT | 270.00 | 32.83 | 30.65 | 33.10 | -1.53 | -4.45% | 6 | 1,628 | 56.05% |
| TSLA260618C00280000 | 2024-06-14 12:37PM EDT | 280.00 | 30.85 | 28.85 | 31.25 | -2.00 | -6.09% | 7 | 3,734 | 55.95% |
| TSLA260618C00290000 | 2024-06-13 1:25PM EDT | 290.00 | 31.47 | 27.15 | 29.60 | 0.00 | - | 3 | 1,421 | 55.88% |
| TSLA260618C00300000 | 2024-06-14 3:57PM EDT | 300.00 | 26.84 | 25.65 | 28.00 | -2.14 | -7.38% | 198 | 10,904 | 55.84% |
| TSLA260618C00310000 | 2024-06-14 9:43AM EDT | 310.00 | 27.55 | 24.15 | 26.55 | 0.00 | - | 2 | 1,996 | 55.77% |
| TSLA260618C00320000 | 2024-06-14 10:22AM EDT | 320.00 | 24.90 | 22.80 | 25.20 | -1.30 | -4.96% | 5 | 1,354 | 55.74% |
| TSLA260618C00330000 | 2024-06-14 3:57PM EDT | 330.00 | 22.80 | 22.60 | 23.00 | -2.00 | -8.06% | 343 | 19,958 | 55.78% |
| TSLA260618C00340000 | 2024-06-14 2:15PM EDT | 340.00 | 21.80 | 20.40 | 22.75 | -1.69 | -7.19% | 2 | 3,619 | 55.71% |
| TSLA260618C00350000 | 2024-06-14 3:01PM EDT | 350.00 | 20.47 | 20.40 | 21.60 | -1.98 | -8.82% | 16 | 5,173 | 56.28% |
| TSLA260618C00360000 | 2024-06-14 3:39PM EDT | 360.00 | 19.79 | 18.30 | 20.60 | -1.66 | -7.74% | 38 | 3,351 | 55.70% |
| TSLA260618C00370000 | 2024-06-14 11:48AM EDT | 370.00 | 18.85 | 17.35 | 19.70 | -1.35 | -6.68% | 3 | 1,860 | 55.74% |
| TSLA260618C00380000 | 2024-06-14 3:58PM EDT | 380.00 | 17.50 | 16.85 | 18.80 | -2.00 | -10.26% | 16 | 1,509 | 55.98% |
| TSLA260618C00390000 | 2024-06-14 11:45AM EDT | 390.00 | 16.95 | 15.60 | 17.95 | -1.88 | -9.98% | 58 | 1,982 | 55.75% |
| TSLA260618C00400000 | 2024-06-14 3:50PM EDT | 400.00 | 16.00 | 15.45 | 17.15 | -2.05 | -11.36% | 110 | 12,013 | 56.14% |
| TSLA260618C00410000 | 2024-06-14 12:34PM EDT | 410.00 | 15.70 | 14.10 | 16.40 | -2.80 | -15.14% | 8 | 1,839 | 55.79% |
| TSLA260618C00420000 | 2024-06-14 2:44PM EDT | 420.00 | 14.55 | 13.40 | 15.70 | -2.00 | -12.08% | 24 | 6,227 | 55.81% |
| TSLA260618C00430000 | 2024-06-14 9:41AM EDT | 430.00 | 14.19 | 12.75 | 15.05 | -0.31 | -2.14% | 10 | 657 | 55.84% |
| TSLA260618C00440000 | 2024-06-14 1:36PM EDT | 440.00 | 13.60 | 12.60 | 14.45 | -1.10 | -7.48% | 2 | 1,251 | 56.18% |
| TSLA260618C00450000 | 2024-06-14 1:58PM EDT | 450.00 | 12.85 | 11.55 | 13.85 | -1.45 | -10.14% | 18 | 1,917 | 55.89% |
| TSLA260618C00460000 | 2024-06-14 3:17PM EDT | 460.00 | 12.35 | 11.00 | 13.30 | +1.50 | +13.82% | 2 | 1,293 | 55.92% |
| TSLA260618C00470000 | 2024-06-13 2:06PM EDT | 470.00 | 12.21 | 10.50 | 12.80 | -0.94 | -7.15% | 1 | 808 | 55.98% |
| TSLA260618C00480000 | 2024-06-14 1:22PM EDT | 480.00 | 11.55 | 10.00 | 12.30 | -0.65 | -5.33% | 1 | 4,003 | 55.99% |
| TSLA260618C00490000 | 2024-06-14 3:58PM EDT | 490.00 | 10.69 | 10.50 | 11.85 | -1.11 | -9.41% | 848 | 22,307 | 56.73% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA260618P00050000 | 2024-06-14 10:13AM EDT | 50.00 | 2.18 | 2.04 | 2.50 | +0.04 | +1.87% | 14 | 4,937 | 60.18% |
| TSLA260618P00060000 | 2024-06-13 12:42PM EDT | 60.00 | 3.15 | 2.64 | 3.25 | -0.02 | -0.63% | 10 | 524 | 55.53% |
| TSLA260618P00070000 | 2024-06-14 2:18PM EDT | 70.00 | 4.45 | 4.10 | 5.00 | +0.05 | +1.14% | 1 | 945 | 54.58% |
| TSLA260618P00075000 | 2024-06-13 1:58PM EDT | 75.00 | 5.09 | 4.90 | 6.00 | 0.00 | - | 1 | 70 | 53.97% |
| TSLA260618P00080000 | 2024-06-14 10:18AM EDT | 80.00 | 6.17 | 4.90 | 6.95 | +0.47 | +8.25% | 2 | 900 | 51.92% |
| TSLA260618P00085000 | 2024-06-14 11:13AM EDT | 85.00 | 7.08 | 6.35 | 7.40 | +0.28 | +4.12% | 2 | 155 | 51.17% |
| TSLA260618P00090000 | 2024-06-14 11:13AM EDT | 90.00 | 8.07 | 7.30 | 8.55 | -0.23 | -2.77% | 1 | 358 | 50.48% |
| TSLA260618P00095000 | 2024-06-13 3:16PM EDT | 95.00 | 8.93 | 8.50 | 10.00 | 0.00 | - | 3 | 715 | 50.23% |
| TSLA260618P00100000 | 2024-06-14 3:17PM EDT | 100.00 | 10.13 | 9.55 | 10.80 | -0.07 | -0.69% | 8 | 3,686 | 50.20% |
| TSLA260618P00105000 | 2024-06-11 11:34AM EDT | 105.00 | 12.82 | 10.70 | 12.10 | 0.00 | - | 2 | 300 | 49.50% |
| TSLA260618P00110000 | 2024-06-14 12:17PM EDT | 110.00 | 12.80 | 11.75 | 13.90 | +0.35 | +2.81% | 1 | 1,302 | 49.53% |
| TSLA260618P00115000 | 2024-06-14 3:06PM EDT | 115.00 | 14.25 | 13.20 | 15.40 | -0.75 | -5.00% | 1 | 800 | 48.88% |
| TSLA260618P00120000 | 2024-06-13 2:07PM EDT | 120.00 | 15.60 | 15.10 | 16.70 | 0.00 | - | 6 | 2,140 | 47.82% |
| TSLA260618P00125000 | 2024-06-14 9:32AM EDT | 125.00 | 17.00 | 16.75 | 18.40 | +0.15 | +0.89% | 1 | 2,579 | 47.28% |
| TSLA260618P00130000 | 2024-06-14 1:38PM EDT | 130.00 | 19.30 | 18.20 | 20.45 | +0.35 | +1.85% | 102 | 2,000 | 47.10% |
| TSLA260618P00135000 | 2024-06-13 1:42PM EDT | 135.00 | 20.59 | 20.05 | 22.15 | 0.00 | - | 9 | 1,579 | 46.34% |
| TSLA260618P00140000 | 2024-06-13 3:53PM EDT | 140.00 | 23.00 | 22.70 | 24.10 | 0.00 | - | 13 | 3,191 | 45.81% |
| TSLA260618P00145000 | 2024-06-14 3:36PM EDT | 145.00 | 25.25 | 24.10 | 26.40 | +1.05 | +4.34% | 1 | 2,136 | 45.61% |
| TSLA260618P00150000 | 2024-06-13 3:19PM EDT | 150.00 | 26.87 | 26.95 | 28.55 | 0.00 | - | 8 | 3,898 | 45.12% |
| TSLA260618P00155000 | 2024-06-14 10:11AM EDT | 155.00 | 30.10 | 28.55 | 30.70 | +1.04 | +3.58% | 1 | 2,395 | 44.54% |
| TSLA260618P00160000 | 2024-06-14 1:05PM EDT | 160.00 | 31.98 | 31.75 | 33.00 | +2.64 | +9.00% | 3 | 5,345 | 44.05% |
| TSLA260618P00165000 | 2024-06-13 12:42PM EDT | 165.00 | 33.37 | 34.20 | 35.60 | 0.00 | - | 2 | 2,087 | 43.80% |
| TSLA260618P00170000 | 2024-06-14 3:12PM EDT | 170.00 | 36.93 | 36.75 | 38.15 | +1.38 | +3.88% | 6 | 2,466 | 43.40% |
| TSLA260618P00175000 | 2024-06-14 3:12PM EDT | 175.00 | 39.55 | 39.40 | 40.85 | +0.75 | +1.93% | 9 | 1,429 | 43.08% |
| TSLA260618P00180000 | 2024-06-14 12:20PM EDT | 180.00 | 42.80 | 42.10 | 43.55 | +1.25 | +3.01% | 11 | 5,318 | 42.68% |
| TSLA260618P00185000 | 2024-06-13 3:27PM EDT | 185.00 | 44.25 | 44.90 | 46.45 | 0.00 | - | 15 | 1,882 | 42.40% |
| TSLA260618P00190000 | 2024-06-14 1:16PM EDT | 190.00 | 47.88 | 47.75 | 49.30 | +1.32 | +2.84% | 3 | 2,584 | 42.00% |
| TSLA260618P00195000 | 2024-06-13 9:53AM EDT | 195.00 | 47.80 | 50.70 | 52.40 | 0.00 | - | 3 | 1,128 | 41.77% |
| TSLA260618P00200000 | 2024-06-14 3:55PM EDT | 200.00 | 54.14 | 53.60 | 55.40 | +1.09 | +2.05% | 21 | 2,157 | 41.36% |
| TSLA260618P00210000 | 2024-06-13 3:16PM EDT | 210.00 | 59.10 | 59.95 | 61.85 | 0.00 | - | 15 | 794 | 40.79% |
| TSLA260618P00220000 | 2024-06-13 3:56PM EDT | 220.00 | 66.12 | 66.80 | 68.55 | 0.00 | - | 5 | 2,771 | 40.18% |
| TSLA260618P00230000 | 2024-06-14 3:32PM EDT | 230.00 | 73.87 | 73.00 | 75.55 | +2.28 | +3.18% | 2 | 701 | 39.62% |
| TSLA260618P00240000 | 2024-06-14 3:27PM EDT | 240.00 | 81.32 | 80.20 | 82.85 | +2.69 | +3.42% | 1 | 1,621 | 39.10% |
| TSLA260618P00250000 | 2024-06-14 1:58PM EDT | 250.00 | 88.77 | 87.65 | 90.30 | +2.60 | +3.02% | 5 | 707 | 38.49% |
| TSLA260618P00260000 | 2024-06-11 3:12PM EDT | 260.00 | 101.94 | 95.35 | 98.00 | 0.00 | - | 1 | 418 | 37.90% |
| TSLA260618P00270000 | 2024-06-13 10:16AM EDT | 270.00 | 99.70 | 103.25 | 105.90 | 0.00 | - | 3 | 429 | 37.30% |
| TSLA260618P00280000 | 2024-06-13 10:06AM EDT | 280.00 | 105.10 | 111.00 | 114.30 | 0.00 | - | 5 | 331 | 37.05% |
| TSLA260618P00290000 | 2024-06-12 10:48AM EDT | 290.00 | 122.27 | 118.80 | 124.65 | 0.00 | - | 39 | 281 | 38.97% |
| TSLA260618P00300000 | 2024-06-13 11:56AM EDT | 300.00 | 125.16 | 128.60 | 131.15 | 0.00 | - | 105 | 671 | 35.99% |
| TSLA260618P00310000 | 2024-06-12 10:48AM EDT | 310.00 | 139.57 | 134.10 | 141.30 | 0.00 | - | 39 | 177 | 37.50% |
| TSLA260618P00320000 | 2024-06-07 12:54PM EDT | 320.00 | 147.52 | 142.85 | 150.15 | 0.00 | - | 1 | 184 | 37.16% |
| TSLA260618P00330000 | 2024-04-23 10:54AM EDT | 330.00 | 186.08 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| TSLA260618P00340000 | 2024-06-10 3:17PM EDT | 340.00 | 168.10 | 160.90 | 168.20 | 0.00 | - | 1 | 26 | 36.47% |
| TSLA260618P00350000 | 2024-05-08 3:46PM EDT | 350.00 | 177.39 | 173.75 | 175.70 | 0.00 | - | 1 | 225 | 32.95% |
| TSLA260618P00360000 | 2024-06-11 9:54AM EDT | 360.00 | 192.74 | 179.50 | 187.05 | 0.00 | - | 2 | 63 | 36.52% |
| TSLA260618P00370000 | 2024-06-12 10:48AM EDT | 370.00 | 194.33 | 188.95 | 196.60 | 0.00 | - | 39 | 39 | 36.62% |
| TSLA260618P00380000 | 2024-05-30 10:06AM EDT | 380.00 | 199.22 | 200.90 | 206.45 | 0.00 | - | 1 | 124 | 37.23% |
| TSLA260618P00390000 | 2024-06-12 10:48AM EDT | 390.00 | 213.38 | 210.55 | 216.25 | 0.00 | - | 39 | 44 | 37.70% |
| TSLA260618P00400000 | 2024-06-14 1:58PM EDT | 400.00 | 221.47 | 220.20 | 223.85 | -9.43 | -4.08% | 5 | 2 | 32.57% |
| TSLA260618P00410000 | 2024-05-21 2:39PM EDT | 410.00 | 224.44 | 228.10 | 235.95 | 0.00 | - | 1 | 0 | 38.71% |
| TSLA260618P00420000 | 2024-06-13 10:10AM EDT | 420.00 | 231.50 | 238.10 | 246.00 | 0.00 | - | 2 | 2 | 39.59% |
| TSLA260618P00430000 | 2024-06-13 9:45AM EDT | 430.00 | 241.63 | 248.05 | 256.00 | 0.00 | - | 2 | 2 | 40.34% |
| TSLA260618P00440000 | 2024-06-13 10:06AM EDT | 440.00 | 249.20 | 258.05 | 265.85 | 0.00 | - | 3 | 3 | 40.74% |
| TSLA260618P00450000 | 2024-03-22 10:05AM EDT | 450.00 | 280.70 | 301.25 | 304.75 | 0.00 | - | 1 | 0 | 76.96% |
| TSLA260618P00460000 | 2024-03-04 2:45PM EDT | 460.00 | 272.77 | 288.80 | 294.35 | 0.00 | - | 9 | 0 | 52.39% |
| TSLA260618P00470000 | 2024-06-03 3:21PM EDT | 470.00 | 293.49 | 288.05 | 295.90 | 0.00 | - | 2 | 0 | 42.93% |
| TSLA260618P00480000 | 2024-06-03 3:23PM EDT | 480.00 | 303.68 | 298.05 | 305.90 | 0.00 | - | 2 | 2 | 43.58% |
| TSLA260618P00490000 | 2024-05-02 10:03AM EDT | 490.00 | 312.86 | 307.65 | 316.05 | 0.00 | - | 8 | 0 | 44.56% |
© 2024 Yahoo. All rights reserved.