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
2,313.40 -17.40 (-0.75%) DOW
39,146.47 +34.31 (+0.09%) Bitcoin GBP
48,371.51 -412.20 (-0.84%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240726C00085000 | 2024-06-20 12:31PM EDT | 85.00 | 97.12 | 109.50 | 110.15 | 0.00 | - | - | 1 | 131.64% |
| TSLA240726C00095000 | 2024-06-20 9:30AM EDT | 95.00 | 90.41 | 99.60 | 100.05 | 0.00 | - | 1 | 7 | 108.01% |
| TSLA240726C00100000 | 2024-06-20 11:44AM EDT | 100.00 | 91.00 | 94.65 | 95.25 | +7.03 | +8.37% | 1 | 2 | 90.23% |
| TSLA240726C00110000 | 2024-06-21 1:38PM EDT | 110.00 | 72.01 | 84.65 | 85.35 | 0.00 | - | 25 | 25 | 83.79% |
| TSLA240726C00115000 | 2024-06-20 10:13AM EDT | 115.00 | 67.72 | 79.70 | 80.35 | 0.00 | - | - | 1 | 79.79% |
| TSLA240726C00120000 | 2024-06-20 10:32AM EDT | 120.00 | 63.42 | 74.80 | 75.40 | 0.00 | - | 2 | 6 | 78.52% |
| TSLA240726C00125000 | 2024-06-14 1:38PM EDT | 125.00 | 55.55 | 69.85 | 70.30 | 0.00 | - | - | 2 | 71.29% |
| TSLA240726C00130000 | 2024-06-25 11:43AM EDT | 130.00 | 57.44 | 64.95 | 65.35 | 0.00 | - | 34 | 67 | 69.14% |
| TSLA240726C00135000 | 2024-06-24 12:16PM EDT | 135.00 | 51.25 | 60.00 | 60.45 | 0.00 | - | 2 | 67 | 66.11% |
| TSLA240726C00140000 | 2024-06-25 9:53AM EDT | 140.00 | 44.79 | 55.15 | 55.75 | 0.00 | - | 1 | 111 | 66.26% |
| TSLA240726C00145000 | 2024-06-26 10:50AM EDT | 145.00 | 48.60 | 50.25 | 50.85 | +8.06 | +19.88% | 2 | 12 | 62.35% |
| TSLA240726C00150000 | 2024-06-26 10:27AM EDT | 150.00 | 44.62 | 45.30 | 45.70 | +5.96 | +15.42% | 13 | 39 | 55.52% |
| TSLA240726C00155000 | 2024-06-26 1:10PM EDT | 155.00 | 41.73 | 40.75 | 41.35 | +8.39 | +25.16% | 3 | 55 | 57.72% |
| TSLA240726C00160000 | 2024-06-26 11:24AM EDT | 160.00 | 35.28 | 36.15 | 36.60 | +5.78 | +19.59% | 11 | 97 | 55.01% |
| TSLA240726C00165000 | 2024-06-26 10:33AM EDT | 165.00 | 30.96 | 31.75 | 32.25 | +4.81 | +18.39% | 2 | 241 | 54.13% |
| TSLA240726C00170000 | 2024-06-26 12:35PM EDT | 170.00 | 27.00 | 27.70 | 28.05 | +4.75 | +21.35% | 23 | 296 | 53.63% |
| TSLA240726C00175000 | 2024-06-26 1:05PM EDT | 175.00 | 24.50 | 23.70 | 23.95 | +5.69 | +30.25% | 61 | 440 | 52.09% |
| TSLA240726C00180000 | 2024-06-26 1:15PM EDT | 180.00 | 20.78 | 20.25 | 20.50 | +5.43 | +35.37% | 261 | 754 | 52.49% |
| TSLA240726C00185000 | 2024-06-26 1:19PM EDT | 185.00 | 17.12 | 17.00 | 17.35 | +4.37 | +34.27% | 471 | 1,442 | 52.44% |
| TSLA240726C00190000 | 2024-06-26 1:24PM EDT | 190.00 | 14.21 | 14.15 | 14.35 | +3.86 | +38.18% | 1,164 | 1,716 | 52.09% |
| TSLA240726C00195000 | 2024-06-26 1:22PM EDT | 195.00 | 11.75 | 11.65 | 11.80 | +3.44 | +41.40% | 1,088 | 985 | 52.03% |
| TSLA240726C00200000 | 2024-06-26 1:22PM EDT | 200.00 | 9.50 | 9.50 | 9.65 | +2.85 | +42.86% | 2,070 | 3,276 | 52.15% |
| TSLA240726C00205000 | 2024-06-26 1:22PM EDT | 205.00 | 7.70 | 7.70 | 7.85 | +2.50 | +48.08% | 561 | 776 | 52.41% |
| TSLA240726C00210000 | 2024-06-26 1:23PM EDT | 210.00 | 6.15 | 6.20 | 6.30 | +2.04 | +49.64% | 604 | 1,095 | 52.61% |
| TSLA240726C00215000 | 2024-06-26 1:25PM EDT | 215.00 | 5.00 | 4.95 | 5.10 | +1.80 | +55.38% | 772 | 825 | 53.03% |
| TSLA240726C00220000 | 2024-06-26 1:22PM EDT | 220.00 | 4.00 | 3.95 | 4.10 | +1.74 | +76.99% | 968 | 1,166 | 53.47% |
| TSLA240726C00225000 | 2024-06-26 1:11PM EDT | 225.00 | 3.44 | 3.10 | 3.25 | +1.60 | +86.96% | 276 | 560 | 53.69% |
| TSLA240726C00230000 | 2024-06-26 1:16PM EDT | 230.00 | 2.65 | 2.55 | 2.62 | +1.07 | +67.72% | 797 | 1,108 | 54.58% |
| TSLA240726C00235000 | 2024-06-26 1:18PM EDT | 235.00 | 2.12 | 2.02 | 2.11 | +0.91 | +75.21% | 176 | 524 | 55.12% |
| TSLA240726C00240000 | 2024-06-26 1:18PM EDT | 240.00 | 1.71 | 1.65 | 1.71 | +0.67 | +64.42% | 364 | 674 | 55.93% |
| TSLA240726C00245000 | 2024-06-26 1:17PM EDT | 245.00 | 1.41 | 1.35 | 1.41 | +0.53 | +60.23% | 351 | 449 | 56.85% |
| TSLA240726C00250000 | 2024-06-26 1:20PM EDT | 250.00 | 1.15 | 1.15 | 1.17 | +0.44 | +61.97% | 2,150 | 1,882 | 58.01% |
| TSLA240726C00255000 | 2024-06-26 1:17PM EDT | 255.00 | 0.96 | 0.90 | 1.01 | +0.29 | +43.28% | 71 | 218 | 58.84% |
| TSLA240726C00260000 | 2024-06-26 1:08PM EDT | 260.00 | 0.85 | 0.75 | 0.84 | +0.32 | +60.38% | 117 | 204 | 59.74% |
| TSLA240726C00265000 | 2024-06-26 1:14PM EDT | 265.00 | 0.72 | 0.64 | 0.71 | +0.22 | +44.00% | 111 | 81 | 60.79% |
| TSLA240726C00270000 | 2024-06-26 12:28PM EDT | 270.00 | 0.59 | 0.56 | 0.61 | +0.19 | +47.50% | 88 | 97 | 62.01% |
| TSLA240726C00275000 | 2024-06-26 11:52AM EDT | 275.00 | 0.57 | 0.45 | 0.54 | +0.19 | +50.00% | 26 | 81 | 62.92% |
| TSLA240726C00280000 | 2024-06-26 12:27PM EDT | 280.00 | 0.44 | 0.41 | 0.47 | +0.09 | +25.71% | 69 | 62 | 64.26% |
| TSLA240726C00285000 | 2024-06-26 12:03PM EDT | 285.00 | 0.40 | 0.37 | 0.40 | +0.12 | +42.86% | 3 | 86 | 65.38% |
| TSLA240726C00290000 | 2024-06-26 10:49AM EDT | 290.00 | 0.31 | 0.32 | 0.37 | +0.08 | +34.78% | 39 | 11 | 66.65% |
| TSLA240726C00295000 | 2024-06-26 10:35AM EDT | 295.00 | 0.27 | 0.28 | 0.33 | -0.06 | -18.18% | 1 | 27 | 67.72% |
| TSLA240726C00300000 | 2024-06-26 1:13PM EDT | 300.00 | 0.27 | 0.26 | 0.28 | +0.08 | +42.11% | 105 | 257 | 68.75% |
| TSLA240726C00305000 | 2024-06-24 12:26PM EDT | 305.00 | 0.19 | 0.21 | 0.27 | 0.00 | - | 1 | 11 | 69.82% |
| TSLA240726C00310000 | 2024-06-26 9:45AM EDT | 310.00 | 0.21 | 0.20 | 0.25 | -0.01 | -4.55% | 2 | 14 | 71.29% |
| TSLA240726C00315000 | 2024-06-26 1:16PM EDT | 315.00 | 0.17 | 0.17 | 0.22 | -0.08 | -32.00% | 4 | 10 | 71.97% |
| TSLA240726C00320000 | 2024-06-26 1:14PM EDT | 320.00 | 0.18 | 0.15 | 0.21 | +0.05 | +38.46% | 3 | 2 | 73.14% |
| TSLA240726C00325000 | 2024-06-26 11:45AM EDT | 325.00 | 0.18 | 0.14 | 0.19 | +0.06 | +50.00% | 1 | 0 | 74.32% |
| TSLA240726C00330000 | 2024-06-26 12:02PM EDT | 330.00 | 0.13 | 0.12 | 0.18 | +0.03 | +30.00% | 45 | 33 | 75.29% |
| TSLA240726C00335000 | 2024-06-18 2:58PM EDT | 335.00 | 0.17 | 0.11 | 0.17 | 0.00 | - | - | 6 | 76.47% |
| TSLA240726C00340000 | 2024-06-26 11:52AM EDT | 340.00 | 0.15 | 0.10 | 0.15 | +0.06 | +66.67% | 9 | 33 | 77.15% |
| TSLA240726C00350000 | 2024-06-26 1:16PM EDT | 350.00 | 0.10 | 0.08 | 0.13 | +0.03 | +42.86% | 22 | 167 | 79.10% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240726P00075000 | 2024-06-21 3:17PM EDT | 75.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 114.84% |
| TSLA240726P00085000 | 2024-06-14 9:30AM EDT | 85.00 | 0.19 | 0.00 | 0.06 | 0.00 | - | 2 | 5 | 102.34% |
| TSLA240726P00090000 | 2024-06-14 10:54AM EDT | 90.00 | 0.09 | 0.01 | 0.07 | 0.00 | - | 1 | 2 | 98.44% |
| TSLA240726P00095000 | 2024-06-21 3:14PM EDT | 95.00 | 0.09 | 0.02 | 0.08 | 0.00 | - | 8 | 34 | 93.75% |
| TSLA240726P00100000 | 2024-06-26 12:38PM EDT | 100.00 | 0.06 | 0.03 | 0.09 | 0.00 | - | 11 | 144 | 89.45% |
| TSLA240726P00105000 | 2024-06-10 1:27PM EDT | 105.00 | 0.23 | 0.04 | 0.11 | 0.00 | - | - | 1 | 85.55% |
| TSLA240726P00110000 | 2024-06-26 10:09AM EDT | 110.00 | 0.09 | 0.06 | 0.11 | -0.03 | -25.00% | 1 | 24 | 80.86% |
| TSLA240726P00115000 | 2024-06-26 10:52AM EDT | 115.00 | 0.11 | 0.08 | 0.13 | -0.02 | -15.38% | 2 | 35 | 76.95% |
| TSLA240726P00120000 | 2024-06-26 12:42PM EDT | 120.00 | 0.13 | 0.10 | 0.15 | -0.05 | -27.78% | 1 | 264 | 72.95% |
| TSLA240726P00125000 | 2024-06-26 10:59AM EDT | 125.00 | 0.17 | 0.16 | 0.19 | -0.04 | -19.05% | 7 | 138 | 70.51% |
| TSLA240726P00130000 | 2024-06-26 12:36PM EDT | 130.00 | 0.22 | 0.18 | 0.23 | -0.05 | -18.52% | 120 | 425 | 66.50% |
| TSLA240726P00135000 | 2024-06-26 1:12PM EDT | 135.00 | 0.26 | 0.25 | 0.29 | -0.11 | -29.73% | 36 | 201 | 63.67% |
| TSLA240726P00140000 | 2024-06-26 12:38PM EDT | 140.00 | 0.34 | 0.34 | 0.37 | -0.12 | -26.09% | 182 | 546 | 60.89% |
| TSLA240726P00145000 | 2024-06-26 1:07PM EDT | 145.00 | 0.46 | 0.44 | 0.49 | -0.19 | -29.23% | 34 | 254 | 58.15% |
| TSLA240726P00150000 | 2024-06-26 1:08PM EDT | 150.00 | 0.65 | 0.62 | 0.68 | -0.30 | -31.58% | 321 | 1,245 | 56.15% |
| TSLA240726P00155000 | 2024-06-26 1:14PM EDT | 155.00 | 0.89 | 0.88 | 0.95 | -0.47 | -34.56% | 156 | 718 | 54.42% |
| TSLA240726P00160000 | 2024-06-26 1:20PM EDT | 160.00 | 1.32 | 1.28 | 1.34 | -0.62 | -32.46% | 273 | 810 | 53.10% |
| TSLA240726P00165000 | 2024-06-26 1:12PM EDT | 165.00 | 1.83 | 1.82 | 1.91 | -0.91 | -33.21% | 349 | 909 | 51.98% |
| TSLA240726P00170000 | 2024-06-26 1:21PM EDT | 170.00 | 2.68 | 2.59 | 2.68 | -1.30 | -32.66% | 1,320 | 2,297 | 51.12% |
| TSLA240726P00175000 | 2024-06-26 1:20PM EDT | 175.00 | 3.78 | 3.65 | 3.75 | -1.52 | -28.68% | 1,066 | 1,178 | 50.65% |
| TSLA240726P00180000 | 2024-06-26 1:22PM EDT | 180.00 | 5.15 | 5.05 | 5.20 | -2.10 | -29.70% | 626 | 1,009 | 50.56% |
| TSLA240726P00185000 | 2024-06-26 1:22PM EDT | 185.00 | 6.82 | 6.80 | 6.90 | -2.68 | -28.21% | 317 | 1,185 | 50.32% |
| TSLA240726P00190000 | 2024-06-26 1:22PM EDT | 190.00 | 8.91 | 8.85 | 9.05 | -3.34 | -27.49% | 876 | 335 | 50.21% |
| TSLA240726P00195000 | 2024-06-26 1:15PM EDT | 195.00 | 11.41 | 11.30 | 11.50 | -3.97 | -25.81% | 288 | 115 | 50.09% |
| TSLA240726P00200000 | 2024-06-26 1:20PM EDT | 200.00 | 14.45 | 14.15 | 14.35 | -3.85 | -21.04% | 83 | 138 | 50.20% |
| TSLA240726P00205000 | 2024-06-26 12:54PM EDT | 205.00 | 17.30 | 17.30 | 17.55 | -5.37 | -23.69% | 9 | 26 | 50.29% |
| TSLA240726P00210000 | 2024-06-26 12:03PM EDT | 210.00 | 20.75 | 20.80 | 21.05 | -6.85 | -24.82% | 22 | 117 | 50.50% |
| TSLA240726P00215000 | 2024-06-26 12:30PM EDT | 215.00 | 24.54 | 24.50 | 25.05 | -5.96 | -19.54% | 27 | 3 | 51.14% |
| TSLA240726P00220000 | 2024-06-26 12:09PM EDT | 220.00 | 28.35 | 28.50 | 29.05 | -11.70 | -29.21% | 4 | 9 | 51.39% |
| TSLA240726P00225000 | 2024-06-26 10:12AM EDT | 225.00 | 34.23 | 32.70 | 33.20 | -4.77 | -12.23% | 2 | 10 | 51.53% |
| TSLA240726P00230000 | 2024-06-21 9:48AM EDT | 230.00 | 49.30 | 37.10 | 37.70 | 0.00 | - | 2 | 3 | 52.44% |
| TSLA240726P00235000 | 2024-06-21 3:19PM EDT | 235.00 | 53.78 | 41.70 | 42.30 | 0.00 | - | 20 | 10 | 53.66% |
| TSLA240726P00240000 | 2024-06-21 9:45AM EDT | 240.00 | 48.05 | 46.20 | 46.85 | -9.80 | -16.94% | 1 | 4 | 53.42% |
| TSLA240726P00245000 | 2024-06-12 10:49AM EDT | 245.00 | 67.65 | 51.15 | 51.80 | 0.00 | - | - | 10 | 56.67% |
| TSLA240726P00270000 | 2024-06-14 10:31AM EDT | 270.00 | 90.40 | 75.35 | 76.10 | 0.00 | - | 1 | 0 | 62.55% |
| TSLA240726P00325000 | 2024-06-25 12:11PM EDT | 325.00 | 137.80 | 130.30 | 131.15 | 0.00 | - | 10 | 0 | 89.45% |
© 2024 Yahoo. All rights reserved.