UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
81.42 +0.59 (+0.73%) GOLD FUTURES
2,313.30 -17.50 (-0.75%) DOW
39,143.57 +31.41 (+0.08%) Bitcoin GBP
48,348.30 -415.96 (-0.85%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240712C00075000 | 2024-06-14 1:25PM EDT | 75.00 | 104.70 | 119.25 | 119.85 | 0.00 | - | 10 | 1 | 0.00% |
| TSLA240712C00080000 | 2024-06-06 1:32PM EDT | 80.00 | 99.00 | 114.25 | 114.70 | 0.00 | - | - | 0 | 0.00% |
| TSLA240712C00100000 | 2024-06-26 1:03PM EDT | 100.00 | 95.10 | 94.40 | 94.90 | +12.75 | +15.48% | 5 | 16 | 104.69% |
| TSLA240712C00105000 | 2024-06-26 1:13PM EDT | 105.00 | 90.37 | 89.40 | 89.90 | +13.70 | +17.87% | 11 | 22 | 97.66% |
| TSLA240712C00110000 | 2024-06-26 11:07AM EDT | 110.00 | 83.07 | 84.45 | 84.80 | +5.06 | +6.49% | 9 | 52 | 0.00% |
| TSLA240712C00115000 | 2024-06-21 9:58AM EDT | 115.00 | 66.59 | 79.45 | 79.95 | 0.00 | - | 5 | 7 | 98.05% |
| TSLA240712C00120000 | 2024-06-25 3:06PM EDT | 120.00 | 67.31 | 74.45 | 75.00 | 0.00 | - | 2 | 16 | 97.27% |
| TSLA240712C00125000 | 2024-06-26 10:04AM EDT | 125.00 | 68.10 | 69.40 | 70.00 | +5.11 | +8.11% | 2 | 166 | 89.84% |
| TSLA240712C00130000 | 2024-06-24 12:42PM EDT | 130.00 | 55.30 | 64.50 | 64.95 | 0.00 | - | 50 | 212 | 76.95% |
| TSLA240712C00135000 | 2024-06-21 11:08AM EDT | 135.00 | 48.26 | 59.40 | 60.05 | 0.00 | - | 1 | 14 | 79.79% |
| TSLA240712C00140000 | 2024-06-26 11:46AM EDT | 140.00 | 55.30 | 54.55 | 55.10 | +10.49 | +23.41% | 107 | 114 | 75.78% |
| TSLA240712C00145000 | 2024-06-26 11:24AM EDT | 145.00 | 49.00 | 49.55 | 50.10 | +5.00 | +11.36% | 2 | 37 | 68.65% |
| TSLA240712C00150000 | 2024-06-26 12:58PM EDT | 150.00 | 45.30 | 44.60 | 45.15 | +7.62 | +20.22% | 11 | 153 | 64.01% |
| TSLA240712C00155000 | 2024-06-26 9:53AM EDT | 155.00 | 40.90 | 39.70 | 40.20 | +7.45 | +22.27% | 26 | 35 | 58.89% |
| TSLA240712C00160000 | 2024-06-26 11:16AM EDT | 160.00 | 33.25 | 34.80 | 35.20 | +4.72 | +16.54% | 24 | 146 | 52.00% |
| TSLA240712C00165000 | 2024-06-26 1:22PM EDT | 165.00 | 30.20 | 30.00 | 30.45 | +6.60 | +27.97% | 34 | 304 | 51.05% |
| TSLA240712C00170000 | 2024-06-26 1:24PM EDT | 170.00 | 25.50 | 25.35 | 25.60 | +6.10 | +31.44% | 426 | 797 | 46.27% |
| TSLA240712C00175000 | 2024-06-26 1:12PM EDT | 175.00 | 21.70 | 20.85 | 21.10 | +6.60 | +43.71% | 131 | 563 | 45.04% |
| TSLA240712C00180000 | 2024-06-26 1:13PM EDT | 180.00 | 17.40 | 16.70 | 16.90 | +6.00 | +52.63% | 473 | 1,972 | 44.12% |
| TSLA240712C00185000 | 2024-06-26 1:19PM EDT | 185.00 | 12.95 | 12.90 | 13.05 | +4.65 | +56.02% | 1,198 | 2,627 | 43.01% |
| TSLA240712C00190000 | 2024-06-26 1:19PM EDT | 190.00 | 9.71 | 9.70 | 9.80 | +3.81 | +64.58% | 2,852 | 2,979 | 42.81% |
| TSLA240712C00195000 | 2024-06-26 1:23PM EDT | 195.00 | 7.15 | 7.05 | 7.15 | +3.05 | +74.39% | 3,583 | 2,009 | 42.96% |
| TSLA240712C00200000 | 2024-06-26 1:23PM EDT | 200.00 | 5.05 | 5.00 | 5.05 | +2.27 | +81.65% | 8,801 | 5,632 | 43.10% |
| TSLA240712C00205000 | 2024-06-26 1:24PM EDT | 205.00 | 3.50 | 3.45 | 3.55 | +1.64 | +87.23% | 2,449 | 2,033 | 43.91% |
| TSLA240712C00210000 | 2024-06-26 1:26PM EDT | 210.00 | 2.43 | 2.40 | 2.43 | +1.18 | +95.93% | 2,664 | 3,179 | 44.53% |
| TSLA240712C00215000 | 2024-06-26 1:23PM EDT | 215.00 | 1.67 | 1.64 | 1.67 | +0.82 | +96.47% | 1,179 | 1,110 | 45.48% |
| TSLA240712C00220000 | 2024-06-26 1:23PM EDT | 220.00 | 1.14 | 1.13 | 1.16 | +0.56 | +96.55% | 1,829 | 2,335 | 46.66% |
| TSLA240712C00225000 | 2024-06-26 1:11PM EDT | 225.00 | 0.90 | 0.78 | 0.81 | +0.49 | +119.51% | 950 | 1,133 | 47.90% |
| TSLA240712C00230000 | 2024-06-26 1:25PM EDT | 230.00 | 0.57 | 0.56 | 0.58 | +0.28 | +96.55% | 1,040 | 2,283 | 49.32% |
| TSLA240712C00235000 | 2024-06-26 1:20PM EDT | 235.00 | 0.41 | 0.41 | 0.43 | +0.18 | +78.26% | 359 | 511 | 50.78% |
| TSLA240712C00240000 | 2024-06-26 1:14PM EDT | 240.00 | 0.35 | 0.30 | 0.32 | +0.18 | +105.88% | 383 | 1,072 | 52.30% |
| TSLA240712C00245000 | 2024-06-26 12:57PM EDT | 245.00 | 0.24 | 0.23 | 0.25 | +0.10 | +71.43% | 599 | 793 | 54.10% |
| TSLA240712C00250000 | 2024-06-26 1:10PM EDT | 250.00 | 0.21 | 0.18 | 0.20 | +0.09 | +75.00% | 774 | 1,268 | 55.96% |
| TSLA240712C00255000 | 2024-06-26 12:51PM EDT | 255.00 | 0.16 | 0.15 | 0.16 | +0.06 | +60.00% | 61 | 84 | 57.81% |
| TSLA240712C00260000 | 2024-06-26 1:19PM EDT | 260.00 | 0.12 | 0.12 | 0.14 | +0.04 | +50.00% | 642 | 152 | 59.86% |
| TSLA240712C00265000 | 2024-06-26 1:22PM EDT | 265.00 | 0.10 | 0.10 | 0.11 | +0.04 | +66.67% | 104 | 190 | 61.52% |
| TSLA240712C00270000 | 2024-06-26 12:25PM EDT | 270.00 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 45 | 392 | 63.48% |
| TSLA240712C00275000 | 2024-06-26 12:04PM EDT | 275.00 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 19 | 97 | 65.04% |
| TSLA240712C00280000 | 2024-06-26 11:46AM EDT | 280.00 | 0.09 | 0.06 | 0.07 | +0.04 | +80.00% | 203 | 106 | 66.80% |
| TSLA240712C00285000 | 2024-06-26 10:15AM EDT | 285.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 11 | 65 | 69.14% |
| TSLA240712C00290000 | 2024-06-26 11:03AM EDT | 290.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 32 | 322 | 70.31% |
| TSLA240712C00295000 | 2024-06-26 12:48PM EDT | 295.00 | 0.06 | 0.04 | 0.06 | -0.06 | -50.00% | 1 | 11 | 73.05% |
| TSLA240712C00300000 | 2024-06-26 12:32PM EDT | 300.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 16 | 1,083 | 73.83% |
| TSLA240712C00305000 | 2024-06-26 10:46AM EDT | 305.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 6 | 36 | 76.17% |
| TSLA240712C00310000 | 2024-06-25 9:30AM EDT | 310.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 42 | 77.73% |
| TSLA240712C00315000 | 2024-06-24 9:34AM EDT | 315.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 211 | 78.91% |
| TSLA240712C00320000 | 2024-06-24 9:47AM EDT | 320.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 24 | 81.25% |
| TSLA240712C00325000 | 2024-06-26 9:39AM EDT | 325.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 655 | 0 | 82.03% |
| TSLA240712C00330000 | 2024-06-26 10:58AM EDT | 330.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 1 | 21 | 84.38% |
| TSLA240712C00335000 | 2024-06-24 10:03AM EDT | 335.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 15 | 58 | 84.38% |
| TSLA240712C00340000 | 2024-06-26 11:43AM EDT | 340.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 1 | 34 | 86.72% |
| TSLA240712C00350000 | 2024-06-26 1:14PM EDT | 350.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 108 | 279 | 88.28% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240712P00075000 | 2024-06-17 10:29AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 38 | 134.38% |
| TSLA240712P00080000 | 2024-06-21 3:27PM EDT | 80.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 41 | 56 | 125.00% |
| TSLA240712P00090000 | 2024-06-24 10:21AM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 14 | 117.19% |
| TSLA240712P00095000 | 2024-06-24 10:30AM EDT | 95.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 60 | 83 | 112.50% |
| TSLA240712P00100000 | 2024-06-26 12:43PM EDT | 100.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 2,069 | 104.69% |
| TSLA240712P00105000 | 2024-06-26 12:18PM EDT | 105.00 | 0.01 | 0.02 | 0.03 | -0.03 | -75.00% | 1 | 31 | 103.13% |
| TSLA240712P00110000 | 2024-06-26 10:50AM EDT | 110.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 45 | 93 | 95.31% |
| TSLA240712P00115000 | 2024-06-26 9:53AM EDT | 115.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 3 | 57 | 91.80% |
| TSLA240712P00120000 | 2024-06-26 10:16AM EDT | 120.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 11 | 1,860 | 84.77% |
| TSLA240712P00125000 | 2024-06-26 12:47PM EDT | 125.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 16 | 250 | 81.25% |
| TSLA240712P00130000 | 2024-06-26 12:23PM EDT | 130.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 100 | 639 | 75.59% |
| TSLA240712P00135000 | 2024-06-26 12:06PM EDT | 135.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 150 | 844 | 70.70% |
| TSLA240712P00140000 | 2024-06-26 12:30PM EDT | 140.00 | 0.08 | 0.07 | 0.09 | -0.05 | -38.46% | 326 | 1,600 | 66.02% |
| TSLA240712P00145000 | 2024-06-26 12:57PM EDT | 145.00 | 0.11 | 0.10 | 0.11 | -0.08 | -42.11% | 98 | 758 | 61.91% |
| TSLA240712P00150000 | 2024-06-26 1:12PM EDT | 150.00 | 0.13 | 0.12 | 0.13 | -0.18 | -58.06% | 318 | 1,859 | 56.93% |
| TSLA240712P00155000 | 2024-06-26 1:20PM EDT | 155.00 | 0.19 | 0.17 | 0.18 | -0.28 | -59.57% | 230 | 6,055 | 53.32% |
| TSLA240712P00160000 | 2024-06-26 1:18PM EDT | 160.00 | 0.26 | 0.25 | 0.27 | -0.56 | -67.47% | 704 | 1,672 | 50.24% |
| TSLA240712P00165000 | 2024-06-26 1:22PM EDT | 165.00 | 0.42 | 0.40 | 0.42 | -0.97 | -69.78% | 504 | 1,499 | 47.90% |
| TSLA240712P00170000 | 2024-06-26 1:22PM EDT | 170.00 | 0.67 | 0.67 | 0.69 | -1.63 | -70.87% | 1,822 | 9,499 | 45.87% |
| TSLA240712P00175000 | 2024-06-26 1:21PM EDT | 175.00 | 1.15 | 1.14 | 1.17 | -2.55 | -68.92% | 1,287 | 2,688 | 44.53% |
| TSLA240712P00180000 | 2024-06-26 1:24PM EDT | 180.00 | 1.94 | 1.92 | 1.96 | -3.51 | -64.40% | 3,011 | 2,966 | 43.63% |
| TSLA240712P00185000 | 2024-06-26 1:21PM EDT | 185.00 | 3.15 | 3.15 | 3.20 | -5.00 | -60.90% | 2,732 | 3,882 | 43.26% |
| TSLA240712P00190000 | 2024-06-26 1:23PM EDT | 190.00 | 4.90 | 4.90 | 4.95 | -6.15 | -55.71% | 3,469 | 900 | 43.04% |
| TSLA240712P00195000 | 2024-06-26 1:23PM EDT | 195.00 | 7.25 | 7.25 | 7.35 | -7.32 | -50.24% | 966 | 191 | 43.47% |
| TSLA240712P00200000 | 2024-06-26 1:11PM EDT | 200.00 | 9.85 | 10.15 | 10.30 | -8.68 | -46.84% | 152 | 235 | 43.93% |
| TSLA240712P00205000 | 2024-06-26 12:32PM EDT | 205.00 | 13.93 | 13.55 | 13.80 | -9.07 | -39.43% | 39 | 38 | 44.82% |
| TSLA240712P00210000 | 2024-06-26 1:20PM EDT | 210.00 | 17.95 | 17.70 | 17.95 | -5.46 | -23.32% | 33 | 31 | 47.62% |
| TSLA240712P00215000 | 2024-06-26 10:33AM EDT | 215.00 | 23.00 | 21.65 | 22.10 | -11.23 | -32.81% | 1 | 11 | 48.35% |
| TSLA240712P00220000 | 2024-06-26 11:53AM EDT | 220.00 | 25.80 | 26.25 | 26.75 | -10.29 | -28.51% | 28 | 14 | 51.79% |
| TSLA240712P00225000 | 2024-06-26 1:10PM EDT | 225.00 | 30.55 | 31.00 | 31.55 | -12.20 | -28.54% | 4 | 69 | 52.59% |
| TSLA240712P00230000 | 2024-06-26 12:37PM EDT | 230.00 | 36.82 | 35.80 | 36.15 | -10.15 | -21.61% | 2 | 24 | 54.00% |
| TSLA240712P00235000 | 2024-06-24 9:48AM EDT | 235.00 | 47.44 | 40.50 | 41.05 | 0.00 | - | 1 | 1 | 55.71% |
| TSLA240712P00240000 | 2024-06-12 1:15PM EDT | 240.00 | 47.50 | 45.45 | 46.00 | -13.90 | -22.64% | - | 0 | 59.47% |
| TSLA240712P00245000 | 2024-06-26 12:55PM EDT | 245.00 | 50.85 | 50.45 | 51.00 | -11.65 | -18.64% | 3 | 4 | 63.99% |
| TSLA240712P00260000 | 2024-06-21 10:55AM EDT | 260.00 | 76.55 | 65.40 | 66.00 | 0.00 | - | 5 | 0 | 76.03% |
| TSLA240712P00265000 | 2024-06-12 2:22PM EDT | 265.00 | 84.90 | 70.35 | 70.95 | 0.00 | - | - | 0 | 78.71% |
| TSLA240712P00350000 | 2024-06-07 10:23AM EDT | 350.00 | 172.40 | 155.40 | 156.00 | 0.00 | - | 1 | 0 | 133.69% |
© 2024 Yahoo. All rights reserved.