UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
81.37 +0.54 (+0.67%) GOLD FUTURES
2,313.50 -17.30 (-0.74%) DOW
39,159.71 +47.55 (+0.12%) Bitcoin GBP
48,358.26 -316.71 (-0.65%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240705C00090000 | 2024-05-30 1:40PM EDT | 90.00 | 89.50 | 104.85 | 105.30 | 0.00 | - | 6 | 1 | 0.00% |
| TSLA240705C00100000 | 2024-06-26 1:05PM EDT | 100.00 | 94.93 | 94.85 | 95.25 | +11.47 | +13.74% | 4 | 35 | 0.00% |
| TSLA240705C00105000 | 2024-06-18 3:15PM EDT | 105.00 | 80.24 | 89.85 | 90.35 | 0.00 | - | 11 | 9 | 0.00% |
| TSLA240705C00110000 | 2024-06-11 12:15PM EDT | 110.00 | 58.75 | 84.85 | 85.45 | 0.00 | - | 30 | 36 | 0.00% |
| TSLA240705C00115000 | 2024-06-26 12:32PM EDT | 115.00 | 79.05 | 79.90 | 80.45 | +19.27 | +32.23% | 3 | 3 | 0.00% |
| TSLA240705C00120000 | 2024-06-25 3:06PM EDT | 120.00 | 67.15 | 74.90 | 75.35 | +4.83 | +7.75% | 146 | 84 | 0.00% |
| TSLA240705C00125000 | 2024-06-26 11:49AM EDT | 125.00 | 70.05 | 69.90 | 70.50 | +9.90 | +16.46% | 1 | 115 | 0.00% |
| TSLA240705C00130000 | 2024-06-26 1:00PM EDT | 130.00 | 65.20 | 64.90 | 65.45 | +10.69 | +19.61% | 4 | 185 | 0.00% |
| TSLA240705C00135000 | 2024-06-26 9:39AM EDT | 135.00 | 56.96 | 60.00 | 60.50 | +8.04 | +16.43% | 2 | 82 | 0.00% |
| TSLA240705C00140000 | 2024-06-26 1:05PM EDT | 140.00 | 55.07 | 54.95 | 55.45 | +10.47 | +23.48% | 11 | 111 | 0.00% |
| TSLA240705C00145000 | 2024-06-26 10:59AM EDT | 145.00 | 48.29 | 49.95 | 50.40 | +7.64 | +18.79% | 1 | 82 | 0.00% |
| TSLA240705C00150000 | 2024-06-26 12:36PM EDT | 150.00 | 43.65 | 45.05 | 45.55 | +9.15 | +26.52% | 23 | 176 | 0.00% |
| TSLA240705C00155000 | 2024-06-26 12:43PM EDT | 155.00 | 38.95 | 40.00 | 40.40 | +8.34 | +27.25% | 8 | 92 | 0.00% |
| TSLA240705C00157500 | 2024-06-26 12:16PM EDT | 157.50 | 37.02 | 37.55 | 38.05 | +9.82 | +36.10% | 9 | 75 | 0.00% |
| TSLA240705C00160000 | 2024-06-26 12:16PM EDT | 160.00 | 34.46 | 35.10 | 35.45 | +10.51 | +43.88% | 19 | 374 | 0.00% |
| TSLA240705C00162500 | 2024-06-26 12:36PM EDT | 162.50 | 31.30 | 32.60 | 33.05 | +9.60 | +44.24% | 10 | 90 | 0.00% |
| TSLA240705C00165000 | 2024-06-26 1:39PM EDT | 165.00 | 30.33 | 30.15 | 30.55 | +10.24 | +50.97% | 21 | 337 | 0.00% |
| TSLA240705C00167500 | 2024-06-26 1:19PM EDT | 167.50 | 27.44 | 27.70 | 28.15 | +10.49 | +61.89% | 46 | 227 | 0.00% |
| TSLA240705C00170000 | 2024-06-26 1:20PM EDT | 170.00 | 24.85 | 25.30 | 25.60 | +10.23 | +69.97% | 199 | 1,295 | 0.00% |
| TSLA240705C00172500 | 2024-06-26 1:36PM EDT | 172.50 | 22.63 | 22.90 | 23.25 | +10.26 | +82.94% | 43 | 131 | 0.00% |
| TSLA240705C00175000 | 2024-06-26 1:42PM EDT | 175.00 | 20.55 | 20.50 | 20.80 | +10.01 | +94.97% | 584 | 4,383 | 12.50% |
| TSLA240705C00177500 | 2024-06-26 1:05PM EDT | 177.50 | 18.20 | 18.20 | 18.50 | +9.05 | +98.91% | 139 | 464 | 34.96% |
| TSLA240705C00180000 | 2024-06-26 1:40PM EDT | 180.00 | 16.18 | 16.00 | 16.25 | +8.88 | +121.64% | 1,187 | 6,750 | 37.06% |
| TSLA240705C00182500 | 2024-06-26 1:39PM EDT | 182.50 | 14.09 | 14.00 | 14.15 | +8.09 | +134.83% | 791 | 1,959 | 38.94% |
| TSLA240705C00185000 | 2024-06-26 1:39PM EDT | 185.00 | 12.10 | 12.00 | 12.20 | +7.25 | +149.48% | 4,014 | 8,837 | 40.36% |
| TSLA240705C00187500 | 2024-06-26 1:42PM EDT | 187.50 | 10.25 | 10.10 | 10.25 | +6.30 | +163.21% | 3,468 | 4,007 | 39.93% |
| TSLA240705C00190000 | 2024-06-26 1:42PM EDT | 190.00 | 8.50 | 8.40 | 8.50 | +5.35 | +169.84% | 13,289 | 10,525 | 39.91% |
| TSLA240705C00192500 | 2024-06-26 1:43PM EDT | 192.50 | 7.00 | 6.90 | 7.00 | +4.48 | +177.78% | 10,193 | 4,055 | 40.44% |
| TSLA240705C00195000 | 2024-06-26 1:44PM EDT | 195.00 | 5.75 | 5.60 | 5.70 | +3.79 | +193.37% | 20,184 | 10,248 | 41.00% |
| TSLA240705C00197500 | 2024-06-26 1:43PM EDT | 197.50 | 4.50 | 4.50 | 4.60 | +2.96 | +192.21% | 5,715 | 5,012 | 41.65% |
| TSLA240705C00200000 | 2024-06-26 1:44PM EDT | 200.00 | 3.60 | 3.55 | 3.65 | +2.40 | +208.70% | 32,934 | 19,030 | 42.07% |
| TSLA240705C00202500 | 2024-06-26 1:42PM EDT | 202.50 | 2.84 | 2.79 | 2.83 | +1.88 | +195.83% | 6,020 | 2,946 | 42.20% |
| TSLA240705C00205000 | 2024-06-26 1:44PM EDT | 205.00 | 2.18 | 2.18 | 2.22 | +1.42 | +182.05% | 13,122 | 5,963 | 42.87% |
| TSLA240705C00207500 | 2024-06-26 1:44PM EDT | 207.50 | 1.71 | 1.69 | 1.72 | +1.10 | +183.33% | 2,117 | 1,116 | 43.43% |
| TSLA240705C00210000 | 2024-06-26 1:42PM EDT | 210.00 | 1.32 | 1.29 | 1.32 | +0.84 | +175.00% | 16,262 | 5,873 | 43.97% |
| TSLA240705C00215000 | 2024-06-26 1:43PM EDT | 215.00 | 0.78 | 0.79 | 0.80 | +0.46 | +143.75% | 6,016 | 4,051 | 45.58% |
| TSLA240705C00220000 | 2024-06-26 1:44PM EDT | 220.00 | 0.49 | 0.47 | 0.49 | +0.28 | +127.27% | 6,574 | 6,357 | 47.31% |
| TSLA240705C00225000 | 2024-06-26 1:40PM EDT | 225.00 | 0.31 | 0.30 | 0.31 | +0.15 | +93.75% | 2,937 | 3,299 | 49.32% |
| TSLA240705C00230000 | 2024-06-26 1:41PM EDT | 230.00 | 0.21 | 0.20 | 0.21 | +0.09 | +75.00% | 1,912 | 2,866 | 51.47% |
| TSLA240705C00235000 | 2024-06-26 1:35PM EDT | 235.00 | 0.14 | 0.14 | 0.15 | +0.06 | +75.00% | 1,525 | 3,121 | 54.00% |
| TSLA240705C00240000 | 2024-06-26 1:34PM EDT | 240.00 | 0.10 | 0.10 | 0.11 | +0.03 | +42.86% | 1,212 | 1,280 | 56.45% |
| TSLA240705C00245000 | 2024-06-26 1:20PM EDT | 245.00 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 216 | 499 | 58.59% |
| TSLA240705C00250000 | 2024-06-26 12:43PM EDT | 250.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 1,132 | 2,162 | 61.33% |
| TSLA240705C00255000 | 2024-06-26 1:07PM EDT | 255.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 113 | 406 | 63.48% |
| TSLA240705C00260000 | 2024-06-26 1:25PM EDT | 260.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 393 | 877 | 65.63% |
| TSLA240705C00265000 | 2024-06-26 12:30PM EDT | 265.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 17 | 183 | 68.36% |
| TSLA240705C00270000 | 2024-06-26 12:42PM EDT | 270.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 266 | 149 | 71.09% |
| TSLA240705C00275000 | 2024-06-26 10:35AM EDT | 275.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 68 | 74.22% |
| TSLA240705C00280000 | 2024-06-26 11:50AM EDT | 280.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,607 | 160 | 74.22% |
| TSLA240705C00285000 | 2024-06-24 2:40PM EDT | 285.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 28 | 77.34% |
| TSLA240705C00290000 | 2024-06-26 9:35AM EDT | 290.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 187 | 80.47% |
| TSLA240705C00295000 | 2024-06-26 12:55PM EDT | 295.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 28 | 81.25% |
| TSLA240705C00300000 | 2024-06-26 12:06PM EDT | 300.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 19 | 1,446 | 79.69% |
| TSLA240705C00305000 | 2024-06-24 10:01AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 152 | 81.25% |
| TSLA240705C00310000 | 2024-06-21 9:30AM EDT | 310.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 88 | 84.38% |
| TSLA240705C00315000 | 2024-06-20 12:21PM EDT | 315.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 87.50% |
| TSLA240705C00320000 | 2024-06-17 10:40AM EDT | 320.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 90.63% |
| TSLA240705C00325000 | 2024-06-18 12:55PM EDT | 325.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 93.75% |
| TSLA240705C00330000 | 2024-06-21 9:30AM EDT | 330.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 55 | 95.31% |
| TSLA240705C00335000 | 2024-06-26 10:21AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 176 | 96.88% |
| TSLA240705C00340000 | 2024-06-26 11:01AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 456 | 100.00% |
| TSLA240705C00350000 | 2024-06-26 9:47AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 41 | 864 | 106.25% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240705P00075000 | 2024-06-25 11:29AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 175.00% |
| TSLA240705P00080000 | 2024-06-26 11:56AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 99 | 165.63% |
| TSLA240705P00085000 | 2024-06-21 2:40PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 100 | 156.25% |
| TSLA240705P00090000 | 2024-06-21 2:30PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 143.75% |
| TSLA240705P00095000 | 2024-06-24 1:25PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 45 | 134.38% |
| TSLA240705P00100000 | 2024-06-25 10:48AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 651 | 125.00% |
| TSLA240705P00105000 | 2024-06-26 12:43PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 266 | 118.75% |
| TSLA240705P00110000 | 2024-06-25 2:49PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 130 | 429 | 109.38% |
| TSLA240705P00115000 | 2024-06-26 12:00PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 375 | 100.00% |
| TSLA240705P00120000 | 2024-06-26 12:32PM EDT | 120.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 340 | 1,146 | 103.13% |
| TSLA240705P00125000 | 2024-06-26 10:28AM EDT | 125.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 32 | 1,236 | 94.53% |
| TSLA240705P00130000 | 2024-06-26 1:31PM EDT | 130.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 455 | 1,305 | 87.50% |
| TSLA240705P00135000 | 2024-06-26 12:25PM EDT | 135.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 49 | 1,136 | 83.59% |
| TSLA240705P00140000 | 2024-06-26 1:31PM EDT | 140.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 203 | 1,367 | 78.91% |
| TSLA240705P00145000 | 2024-06-26 1:35PM EDT | 145.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 85 | 1,859 | 73.44% |
| TSLA240705P00150000 | 2024-06-26 1:35PM EDT | 150.00 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 1,259 | 3,149 | 67.58% |
| TSLA240705P00155000 | 2024-06-26 1:39PM EDT | 155.00 | 0.08 | 0.07 | 0.08 | -0.14 | -66.67% | 540 | 2,156 | 62.50% |
| TSLA240705P00157500 | 2024-06-26 1:19PM EDT | 157.50 | 0.09 | 0.08 | 0.10 | -0.18 | -66.67% | 137 | 730 | 60.35% |
| TSLA240705P00160000 | 2024-06-26 1:42PM EDT | 160.00 | 0.10 | 0.10 | 0.11 | -0.29 | -74.36% | 627 | 9,578 | 57.72% |
| TSLA240705P00162500 | 2024-06-26 1:43PM EDT | 162.50 | 0.14 | 0.13 | 0.14 | -0.38 | -74.51% | 303 | 940 | 55.96% |
| TSLA240705P00165000 | 2024-06-26 1:30PM EDT | 165.00 | 0.16 | 0.16 | 0.17 | -0.56 | -77.78% | 1,333 | 7,325 | 53.71% |
| TSLA240705P00167500 | 2024-06-26 1:30PM EDT | 167.50 | 0.21 | 0.21 | 0.22 | -0.80 | -79.21% | 593 | 3,277 | 52.05% |
| TSLA240705P00170000 | 2024-06-26 1:43PM EDT | 170.00 | 0.29 | 0.28 | 0.29 | -1.08 | -78.83% | 3,272 | 4,936 | 50.49% |
| TSLA240705P00172500 | 2024-06-26 1:39PM EDT | 172.50 | 0.37 | 0.37 | 0.38 | -1.53 | -80.53% | 3,038 | 2,246 | 49.02% |
| TSLA240705P00175000 | 2024-06-26 1:37PM EDT | 175.00 | 0.51 | 0.50 | 0.52 | -1.96 | -79.35% | 7,322 | 8,255 | 47.95% |
| TSLA240705P00177500 | 2024-06-26 1:44PM EDT | 177.50 | 0.69 | 0.69 | 0.71 | -2.66 | -79.17% | 3,117 | 1,638 | 46.88% |
| TSLA240705P00180000 | 2024-06-26 1:44PM EDT | 180.00 | 0.96 | 0.96 | 0.98 | -3.29 | -77.05% | 14,239 | 5,352 | 46.14% |
| TSLA240705P00182500 | 2024-06-26 1:42PM EDT | 182.50 | 1.33 | 1.32 | 1.35 | -4.12 | -75.60% | 4,120 | 2,926 | 45.61% |
| TSLA240705P00185000 | 2024-06-26 1:43PM EDT | 185.00 | 1.83 | 1.82 | 1.84 | -5.02 | -73.28% | 19,906 | 8,037 | 45.19% |
| TSLA240705P00187500 | 2024-06-26 1:44PM EDT | 187.50 | 2.46 | 2.44 | 2.48 | -5.89 | -70.54% | 4,513 | 2,146 | 45.01% |
| TSLA240705P00190000 | 2024-06-26 1:44PM EDT | 190.00 | 3.28 | 3.25 | 3.35 | -6.77 | -67.56% | 11,071 | 2,577 | 45.51% |
| TSLA240705P00192500 | 2024-06-26 1:44PM EDT | 192.50 | 4.25 | 4.25 | 4.30 | -7.20 | -62.61% | 7,283 | 226 | 45.26% |
| TSLA240705P00195000 | 2024-06-26 1:43PM EDT | 195.00 | 5.45 | 5.45 | 5.55 | -7.20 | -56.92% | 3,990 | 438 | 46.06% |
| TSLA240705P00197500 | 2024-06-26 1:39PM EDT | 197.50 | 6.80 | 6.75 | 6.90 | -8.50 | -55.56% | 830 | 153 | 46.31% |
| TSLA240705P00200000 | 2024-06-26 1:40PM EDT | 200.00 | 8.40 | 8.30 | 8.45 | -9.10 | -52.00% | 1,287 | 606 | 46.86% |
| TSLA240705P00202500 | 2024-06-26 1:32PM EDT | 202.50 | 10.20 | 10.05 | 10.25 | -8.00 | -43.96% | 80 | 18 | 48.27% |
| TSLA240705P00205000 | 2024-06-26 1:37PM EDT | 205.00 | 12.20 | 11.85 | 12.15 | -9.29 | -43.23% | 387 | 84 | 49.51% |
| TSLA240705P00207500 | 2024-06-26 1:31PM EDT | 207.50 | 13.76 | 13.85 | 14.20 | -9.24 | -40.17% | 14 | 11 | 51.17% |
| TSLA240705P00210000 | 2024-06-26 1:44PM EDT | 210.00 | 16.00 | 16.00 | 16.25 | -7.35 | -31.48% | 212 | 124 | 50.71% |
| TSLA240705P00215000 | 2024-06-26 11:47AM EDT | 215.00 | 20.97 | 20.50 | 20.85 | -11.18 | -34.77% | 4 | 14 | 55.01% |
| TSLA240705P00220000 | 2024-06-26 12:59PM EDT | 220.00 | 25.35 | 25.20 | 25.60 | -10.44 | -29.17% | 64 | 41 | 59.72% |
| TSLA240705P00225000 | 2024-06-26 11:57AM EDT | 225.00 | 29.75 | 30.05 | 30.50 | -10.35 | -25.81% | 5 | 1 | 65.53% |
| TSLA240705P00230000 | 2024-06-26 1:07PM EDT | 230.00 | 35.00 | 34.95 | 35.40 | -11.64 | -24.96% | 2 | 0 | 71.00% |
| TSLA240705P00235000 | 2024-06-26 10:14AM EDT | 235.00 | 42.00 | 39.95 | 40.35 | -8.34 | -16.57% | 1 | 8 | 77.34% |
| TSLA240705P00240000 | 2024-06-13 10:16AM EDT | 240.00 | 52.60 | 44.90 | 45.35 | 0.00 | - | 2 | 0 | 83.35% |
| TSLA240705P00250000 | 2024-06-14 12:58PM EDT | 250.00 | 70.48 | 54.95 | 55.35 | 0.00 | - | - | 0 | 96.19% |
| TSLA240705P00260000 | 2024-06-17 3:37PM EDT | 260.00 | 71.85 | 64.90 | 65.45 | 0.00 | - | - | 1 | 108.25% |
| TSLA240705P00300000 | 2024-06-03 12:20PM EDT | 300.00 | 122.96 | 104.85 | 105.40 | 0.00 | - | 6 | 0 | 146.58% |
© 2024 Yahoo. All rights reserved.