Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00075000 | 2024-04-22 12:18PM EDT | 75.00 | 68.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240531C00080000 | 2024-04-25 11:19AM EDT | 80.00 | 86.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240531C00090000 | 2024-04-24 12:43PM EDT | 90.00 | 68.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA240531C00095000 | 2024-04-30 10:02AM EDT | 95.00 | 93.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240531C00100000 | 2024-04-30 3:58PM EDT | 100.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240531C00105000 | 2024-04-25 9:46AM EDT | 105.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA240531C00110000 | 2024-04-18 1:40PM EDT | 110.00 | 41.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240531C00115000 | 2024-04-19 12:05PM EDT | 115.00 | 36.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240531C00120000 | 2024-04-30 10:55AM EDT | 120.00 | 66.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240531C00125000 | 2024-04-25 3:31PM EDT | 125.00 | 45.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240531C00130000 | 2024-04-30 11:13AM EDT | 130.00 | 55.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA240531C00135000 | 2024-04-30 3:49PM EDT | 135.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA240531C00140000 | 2024-04-30 1:12PM EDT | 140.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240531C00145000 | 2024-04-30 1:16PM EDT | 145.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240531C00150000 | 2024-04-30 3:22PM EDT | 150.00 | 34.91 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| TSLA240531C00155000 | 2024-04-30 3:58PM EDT | 155.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TSLA240531C00160000 | 2024-04-30 3:48PM EDT | 160.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| TSLA240531C00165000 | 2024-04-30 3:48PM EDT | 165.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| TSLA240531C00170000 | 2024-04-30 3:29PM EDT | 170.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.00% |
| TSLA240531C00175000 | 2024-04-30 3:56PM EDT | 175.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| TSLA240531C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 735 | 0 | 0.00% |
| TSLA240531C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1,179 | 0 | 0.78% |
| TSLA240531C00190000 | 2024-04-30 3:59PM EDT | 190.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1,502 | 0 | 3.13% |
| TSLA240531C00195000 | 2024-04-30 3:59PM EDT | 195.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 921 | 0 | 6.25% |
| TSLA240531C00200000 | 2024-04-30 3:59PM EDT | 200.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3,341 | 0 | 6.25% |
| TSLA240531C00205000 | 2024-04-30 3:59PM EDT | 205.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 734 | 0 | 6.25% |
| TSLA240531C00210000 | 2024-04-30 3:59PM EDT | 210.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 12.50% |
| TSLA240531C00215000 | 2024-04-30 3:58PM EDT | 215.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1,458 | 0 | 12.50% |
| TSLA240531C00220000 | 2024-04-30 3:59PM EDT | 220.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1,753 | 0 | 12.50% |
| TSLA240531C00225000 | 2024-04-30 3:59PM EDT | 225.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 12.50% |
| TSLA240531C00230000 | 2024-04-30 3:59PM EDT | 230.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 620 | 0 | 12.50% |
| TSLA240531C00235000 | 2024-04-30 3:48PM EDT | 235.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 12.50% |
| TSLA240531C00240000 | 2024-04-30 3:59PM EDT | 240.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 25.00% |
| TSLA240531C00245000 | 2024-04-30 3:21PM EDT | 245.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| TSLA240531C00250000 | 2024-04-30 3:58PM EDT | 250.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,393 | 0 | 25.00% |
| TSLA240531C00255000 | 2024-04-30 3:54PM EDT | 255.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| TSLA240531C00260000 | 2024-04-30 3:59PM EDT | 260.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 25.00% |
| TSLA240531C00265000 | 2024-04-30 3:30PM EDT | 265.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| TSLA240531C00270000 | 2024-04-30 3:53PM EDT | 270.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 25.00% |
| TSLA240531C00275000 | 2024-04-30 3:37PM EDT | 275.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| TSLA240531C00280000 | 2024-04-30 1:39PM EDT | 280.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| TSLA240531C00285000 | 2024-04-30 3:47PM EDT | 285.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TSLA240531C00290000 | 2024-04-30 11:55AM EDT | 290.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| TSLA240531C00295000 | 2024-04-30 3:32PM EDT | 295.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| TSLA240531C00300000 | 2024-04-30 3:53PM EDT | 300.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| TSLA240531C00305000 | 2024-04-30 2:11PM EDT | 305.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TSLA240531C00310000 | 2024-04-29 12:52PM EDT | 310.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 25.00% |
| TSLA240531C00320000 | 2024-04-29 3:51PM EDT | 320.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| TSLA240531C00325000 | 2024-04-30 2:44PM EDT | 325.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| TSLA240531C00335000 | 2024-04-30 9:30AM EDT | 335.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240531C00340000 | 2024-04-30 1:32PM EDT | 340.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00075000 | 2024-04-30 1:57PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240531P00080000 | 2024-04-30 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TSLA240531P00085000 | 2024-04-29 12:11PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSLA240531P00090000 | 2024-04-30 3:20PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSLA240531P00095000 | 2024-04-30 3:44PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TSLA240531P00100000 | 2024-04-30 3:49PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 50.00% |
| TSLA240531P00105000 | 2024-04-30 1:06PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 50.00% |
| TSLA240531P00110000 | 2024-04-30 1:24PM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 25.00% |
| TSLA240531P00115000 | 2024-04-30 1:28PM EDT | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| TSLA240531P00120000 | 2024-04-30 2:53PM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 25.00% |
| TSLA240531P00125000 | 2024-04-30 1:32PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| TSLA240531P00130000 | 2024-04-30 3:50PM EDT | 130.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| TSLA240531P00135000 | 2024-04-30 3:49PM EDT | 135.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| TSLA240531P00140000 | 2024-04-30 3:37PM EDT | 140.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 25.00% |
| TSLA240531P00145000 | 2024-04-30 3:49PM EDT | 145.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 12.50% |
| TSLA240531P00150000 | 2024-04-30 3:57PM EDT | 150.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1,132 | 0 | 12.50% |
| TSLA240531P00155000 | 2024-04-30 3:55PM EDT | 155.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 12.50% |
| TSLA240531P00160000 | 2024-04-30 3:48PM EDT | 160.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 795 | 0 | 12.50% |
| TSLA240531P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 845 | 0 | 6.25% |
| TSLA240531P00170000 | 2024-04-30 3:59PM EDT | 170.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1,006 | 0 | 6.25% |
| TSLA240531P00175000 | 2024-04-30 3:58PM EDT | 175.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 703 | 0 | 3.13% |
| TSLA240531P00180000 | 2024-04-30 3:58PM EDT | 180.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1,233 | 0 | 1.56% |
| TSLA240531P00185000 | 2024-04-30 3:59PM EDT | 185.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1,136 | 0 | 0.00% |
| TSLA240531P00190000 | 2024-04-30 3:58PM EDT | 190.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 593 | 0 | 0.00% |
| TSLA240531P00195000 | 2024-04-30 3:59PM EDT | 195.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 781 | 0 | 0.00% |
| TSLA240531P00200000 | 2024-04-30 3:59PM EDT | 200.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| TSLA240531P00205000 | 2024-04-30 12:45PM EDT | 205.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240531P00210000 | 2024-04-30 3:31PM EDT | 210.00 | 28.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240531P00215000 | 2024-04-30 1:04PM EDT | 215.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240531P00220000 | 2024-04-30 1:05PM EDT | 220.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240531P00225000 | 2024-04-30 11:56AM EDT | 225.00 | 42.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240531P00230000 | 2024-04-30 3:07PM EDT | 230.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240531P00235000 | 2024-04-30 9:31AM EDT | 235.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240531P00240000 | 2024-04-29 2:00PM EDT | 240.00 | 47.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240531P00255000 | 2024-04-16 10:15AM EDT | 255.00 | 97.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240531P00260000 | 2024-04-24 3:28PM EDT | 260.00 | 98.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240531P00275000 | 2024-04-17 3:54PM EDT | 275.00 | 118.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.