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 | 2024-04-26 3:18PM EDT | 50.00 | 126.20 | 125.35 | 129.20 | -2.40 | -1.87% | 6 | 591 | 85.50% |
| TSLA260618C00060000 | 2024-04-26 1:13PM EDT | 60.00 | 123.00 | 117.75 | 121.50 | +11.00 | +9.82% | 1 | 91 | 80.82% |
| TSLA260618C00070000 | 2024-04-25 1:14PM EDT | 70.00 | 108.65 | 110.45 | 114.10 | 0.00 | - | 1 | 126 | 77.06% |
| TSLA260618C00080000 | 2024-04-24 3:36PM EDT | 80.00 | 100.00 | 103.45 | 107.00 | 0.00 | - | 1 | 739 | 73.95% |
| TSLA260618C00085000 | 2024-04-26 11:39AM EDT | 85.00 | 102.00 | 100.15 | 103.65 | -1.00 | -0.97% | 3 | 882 | 72.75% |
| TSLA260618C00090000 | 2024-04-25 2:28PM EDT | 90.00 | 97.05 | 96.90 | 100.25 | 0.00 | - | 6 | 300 | 71.48% |
| TSLA260618C00095000 | 2024-04-24 9:35AM EDT | 95.00 | 87.57 | 93.65 | 97.10 | 0.00 | - | 2 | 134 | 70.40% |
| TSLA260618C00100000 | 2024-04-26 1:44PM EDT | 100.00 | 94.00 | 90.80 | 93.90 | +0.80 | +0.86% | 106 | 1,804 | 69.54% |
| TSLA260618C00105000 | 2024-04-24 3:36PM EDT | 105.00 | 83.50 | 87.65 | 89.90 | 0.00 | - | 42 | 2,721 | 67.72% |
| TSLA260618C00110000 | 2024-04-26 2:48PM EDT | 110.00 | 84.63 | 85.05 | 87.50 | +2.58 | +3.14% | 100 | 320 | 67.58% |
| TSLA260618C00115000 | 2024-04-24 9:48AM EDT | 115.00 | 78.00 | 82.15 | 84.65 | 0.00 | - | 1 | 241 | 66.76% |
| TSLA260618C00120000 | 2024-04-26 3:20PM EDT | 120.00 | 79.35 | 79.35 | 81.85 | +3.95 | +5.24% | 5 | 254 | 65.98% |
| TSLA260618C00125000 | 2024-04-26 3:51PM EDT | 125.00 | 78.00 | 76.65 | 79.15 | +5.70 | +7.88% | 40 | 198 | 65.27% |
| TSLA260618C00130000 | 2024-04-26 2:58PM EDT | 130.00 | 74.10 | 74.15 | 76.50 | -2.02 | -2.65% | 2 | 234 | 64.67% |
| TSLA260618C00135000 | 2024-04-25 10:00AM EDT | 135.00 | 67.75 | 71.55 | 73.95 | 0.00 | - | 2 | 277 | 64.00% |
| TSLA260618C00140000 | 2024-04-26 12:30PM EDT | 140.00 | 72.95 | 69.15 | 71.30 | +6.10 | +9.12% | 4 | 971 | 63.34% |
| TSLA260618C00145000 | 2024-04-26 1:13PM EDT | 145.00 | 70.60 | 66.85 | 69.20 | +10.72 | +17.90% | 4 | 316 | 63.02% |
| TSLA260618C00150000 | 2024-04-26 1:49PM EDT | 150.00 | 66.80 | 64.50 | 66.15 | -0.10 | -0.15% | 23 | 5,956 | 62.02% |
| TSLA260618C00155000 | 2024-04-26 3:20PM EDT | 155.00 | 62.50 | 62.25 | 64.70 | +2.62 | +4.38% | 6 | 286 | 61.99% |
| TSLA260618C00160000 | 2024-04-26 3:57PM EDT | 160.00 | 61.60 | 60.60 | 61.65 | +2.10 | +3.53% | 48 | 931 | 61.31% |
| TSLA260618C00165000 | 2024-04-26 3:26PM EDT | 165.00 | 58.55 | 58.10 | 60.55 | +0.05 | +0.09% | 150 | 1,108 | 61.20% |
| TSLA260618C00170000 | 2024-04-26 3:32PM EDT | 170.00 | 56.42 | 56.50 | 58.55 | -2.13 | -3.64% | 171 | 1,708 | 61.03% |
| TSLA260618C00175000 | 2024-04-26 3:14PM EDT | 175.00 | 54.65 | 54.25 | 56.70 | -1.25 | -2.24% | 34 | 1,699 | 60.52% |
| TSLA260618C00180000 | 2024-04-26 3:01PM EDT | 180.00 | 52.95 | 52.45 | 54.85 | -0.05 | -0.09% | 7 | 2,057 | 60.20% |
| TSLA260618C00185000 | 2024-04-26 3:59PM EDT | 185.00 | 51.85 | 50.65 | 53.15 | +1.85 | +3.70% | 21 | 2,239 | 59.92% |
| TSLA260618C00190000 | 2024-04-26 2:21PM EDT | 190.00 | 49.50 | 49.00 | 51.45 | +0.10 | +0.20% | 57 | 3,538 | 59.67% |
| TSLA260618C00195000 | 2024-04-26 2:58PM EDT | 195.00 | 47.65 | 47.35 | 49.85 | +3.65 | +8.30% | 61 | 968 | 59.41% |
| TSLA260618C00200000 | 2024-04-26 3:51PM EDT | 200.00 | 47.05 | 46.60 | 47.70 | -0.29 | -0.61% | 16 | 5,999 | 59.30% |
| TSLA260618C00210000 | 2024-04-26 3:50PM EDT | 210.00 | 44.15 | 43.95 | 45.30 | -0.40 | -0.90% | 432 | 3,516 | 59.32% |
| TSLA260618C00220000 | 2024-04-26 3:20PM EDT | 220.00 | 40.75 | 40.25 | 42.40 | +1.25 | +3.16% | 47 | 3,021 | 58.36% |
| TSLA260618C00230000 | 2024-04-26 12:21PM EDT | 230.00 | 40.37 | 37.80 | 39.30 | +2.97 | +7.94% | 7 | 1,828 | 57.79% |
| TSLA260618C00240000 | 2024-04-26 11:36AM EDT | 240.00 | 38.00 | 35.50 | 37.80 | +2.38 | +6.68% | 6 | 1,202 | 57.97% |
| TSLA260618C00250000 | 2024-04-26 3:16PM EDT | 250.00 | 33.85 | 33.75 | 35.20 | -0.80 | -2.31% | 73 | 7,433 | 57.72% |
| TSLA260618C00260000 | 2024-04-26 2:04PM EDT | 260.00 | 32.90 | 31.40 | 33.70 | +2.05 | +6.65% | 3 | 2,122 | 57.59% |
| TSLA260618C00270000 | 2024-04-26 12:21PM EDT | 270.00 | 31.97 | 29.55 | 31.65 | +1.97 | +6.57% | 8 | 1,597 | 57.32% |
| TSLA260618C00280000 | 2024-04-26 3:31PM EDT | 280.00 | 28.53 | 28.00 | 30.20 | -0.97 | -3.29% | 27 | 3,774 | 57.40% |
| TSLA260618C00290000 | 2024-04-26 10:55AM EDT | 290.00 | 27.61 | 26.45 | 28.25 | +0.56 | +2.07% | 1 | 1,195 | 57.11% |
| TSLA260618C00300000 | 2024-04-26 3:55PM EDT | 300.00 | 26.00 | 25.05 | 26.20 | -0.35 | -1.33% | 281 | 12,186 | 56.75% |
| TSLA260618C00310000 | 2024-04-26 3:18PM EDT | 310.00 | 24.05 | 23.70 | 25.35 | -0.60 | -2.43% | 1,009 | 1,958 | 56.96% |
| TSLA260618C00320000 | 2024-04-26 12:38PM EDT | 320.00 | 24.55 | 23.00 | 24.10 | +0.90 | +3.81% | 13 | 1,355 | 57.21% |
| TSLA260618C00330000 | 2024-04-26 3:59PM EDT | 330.00 | 22.20 | 22.10 | 22.35 | -0.40 | -1.77% | 1,727 | 20,539 | 57.01% |
| TSLA260618C00340000 | 2024-04-26 3:25PM EDT | 340.00 | 20.70 | 20.25 | 21.85 | -0.50 | -2.36% | 86 | 3,473 | 56.90% |
| TSLA260618C00350000 | 2024-04-26 2:44PM EDT | 350.00 | 19.60 | 19.40 | 20.80 | -0.33 | -1.66% | 63 | 5,287 | 56.96% |
| TSLA260618C00360000 | 2024-04-26 2:48PM EDT | 360.00 | 18.62 | 18.30 | 19.85 | -0.58 | -3.02% | 15 | 3,347 | 56.87% |
| TSLA260618C00370000 | 2024-04-26 11:39AM EDT | 370.00 | 19.13 | 17.40 | 18.95 | +0.93 | +5.11% | 4 | 1,782 | 56.86% |
| TSLA260618C00380000 | 2024-04-26 3:57PM EDT | 380.00 | 17.40 | 16.55 | 18.10 | +0.88 | +5.33% | 2 | 1,903 | 56.85% |
| TSLA260618C00390000 | 2024-04-26 1:45PM EDT | 390.00 | 17.08 | 15.70 | 17.35 | +0.43 | +2.58% | 16 | 2,018 | 56.84% |
| TSLA260618C00400000 | 2024-04-26 3:56PM EDT | 400.00 | 15.80 | 15.00 | 15.90 | -0.15 | -0.94% | 456 | 12,581 | 56.44% |
| TSLA260618C00410000 | 2024-04-26 1:08PM EDT | 410.00 | 15.50 | 14.25 | 15.45 | +1.58 | +11.35% | 4 | 2,225 | 56.57% |
| TSLA260618C00420000 | 2024-04-26 3:26PM EDT | 420.00 | 14.16 | 14.00 | 14.75 | +0.36 | +2.61% | 71 | 5,684 | 56.81% |
| TSLA260618C00430000 | 2024-04-26 11:11AM EDT | 430.00 | 14.50 | 13.35 | 14.50 | +2.65 | +22.36% | 2 | 535 | 57.05% |
| TSLA260618C00440000 | 2024-04-25 3:34PM EDT | 440.00 | 13.15 | 12.90 | 13.90 | 0.00 | - | 7 | 1,257 | 57.15% |
| TSLA260618C00450000 | 2024-04-26 3:05PM EDT | 450.00 | 12.30 | 12.35 | 13.00 | -0.40 | -3.15% | 21 | 1,842 | 56.94% |
| TSLA260618C00460000 | 2024-04-26 11:51AM EDT | 460.00 | 12.67 | 11.40 | 12.85 | +0.62 | +5.15% | 3 | 794 | 56.92% |
| TSLA260618C00470000 | 2024-04-26 9:38AM EDT | 470.00 | 11.90 | 10.95 | 12.20 | +0.55 | +4.85% | 5 | 814 | 56.86% |
| TSLA260618C00480000 | 2024-04-26 3:31PM EDT | 480.00 | 10.90 | 10.45 | 11.75 | -0.34 | -3.02% | 109 | 3,876 | 56.87% |
| TSLA260618C00490000 | 2024-04-26 3:49PM EDT | 490.00 | 10.62 | 10.10 | 11.15 | +0.02 | +0.19% | 2,505 | 17,879 | 56.85% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA260618P00050000 | 2024-04-26 1:48PM EDT | 50.00 | 2.84 | 2.82 | 2.92 | -0.01 | -0.35% | 173 | 4,028 | 59.96% |
| TSLA260618P00060000 | 2024-04-26 2:20PM EDT | 60.00 | 4.16 | 3.65 | 4.25 | -0.02 | -0.48% | 13 | 442 | 56.31% |
| TSLA260618P00070000 | 2024-04-26 2:36PM EDT | 70.00 | 5.90 | 5.25 | 5.90 | -0.10 | -1.67% | 5 | 933 | 54.26% |
| TSLA260618P00080000 | 2024-04-26 3:26PM EDT | 80.00 | 7.87 | 7.20 | 7.90 | -0.13 | -1.63% | 37 | 871 | 52.50% |
| TSLA260618P00085000 | 2024-04-25 2:44PM EDT | 85.00 | 9.00 | 8.30 | 9.00 | 0.00 | - | 3 | 164 | 51.66% |
| TSLA260618P00090000 | 2024-04-25 10:20AM EDT | 90.00 | 10.45 | 9.50 | 10.25 | 0.00 | - | 112 | 376 | 50.94% |
| TSLA260618P00095000 | 2024-04-24 2:29PM EDT | 95.00 | 12.05 | 10.85 | 12.00 | 0.00 | - | 2 | 600 | 50.71% |
| TSLA260618P00100000 | 2024-04-26 2:47PM EDT | 100.00 | 12.95 | 12.10 | 13.10 | +0.02 | +0.15% | 51 | 3,615 | 50.50% |
| TSLA260618P00105000 | 2024-04-26 11:18AM EDT | 105.00 | 13.96 | 13.65 | 15.05 | -0.39 | -2.72% | 7 | 297 | 50.57% |
| TSLA260618P00110000 | 2024-04-25 2:59PM EDT | 110.00 | 15.94 | 15.15 | 16.10 | 0.00 | - | 5 | 836 | 49.00% |
| TSLA260618P00115000 | 2024-04-26 11:30AM EDT | 115.00 | 17.22 | 16.75 | 18.40 | -0.87 | -4.81% | 3 | 253 | 49.30% |
| TSLA260618P00120000 | 2024-04-26 1:48PM EDT | 120.00 | 18.94 | 18.60 | 19.60 | -0.16 | -0.84% | 2 | 1,809 | 47.83% |
| TSLA260618P00125000 | 2024-04-26 2:20PM EDT | 125.00 | 21.25 | 20.65 | 21.25 | +0.15 | +0.71% | 63 | 2,177 | 46.95% |
| TSLA260618P00130000 | 2024-04-26 3:24PM EDT | 130.00 | 23.34 | 22.35 | 23.50 | +0.02 | +0.09% | 2 | 1,795 | 46.77% |
| TSLA260618P00135000 | 2024-04-26 2:46PM EDT | 135.00 | 25.50 | 24.20 | 25.60 | +0.41 | +1.63% | 6 | 1,175 | 46.29% |
| TSLA260618P00140000 | 2024-04-26 3:28PM EDT | 140.00 | 27.56 | 26.50 | 28.40 | -0.48 | -1.71% | 5 | 3,259 | 46.56% |
| TSLA260618P00145000 | 2024-04-26 3:03PM EDT | 145.00 | 29.85 | 28.70 | 30.55 | +0.35 | +1.19% | 3 | 2,140 | 45.91% |
| TSLA260618P00150000 | 2024-04-25 1:52PM EDT | 150.00 | 31.91 | 31.00 | 32.85 | -0.53 | -1.63% | 60 | 4,198 | 45.36% |
| TSLA260618P00155000 | 2024-04-26 2:55PM EDT | 155.00 | 34.86 | 33.40 | 35.45 | +0.86 | +2.53% | 1 | 2,393 | 45.06% |
| TSLA260618P00160000 | 2024-04-25 2:54PM EDT | 160.00 | 37.21 | 35.95 | 37.55 | +0.21 | +0.57% | 63 | 3,953 | 44.12% |
| TSLA260618P00165000 | 2024-04-25 3:48PM EDT | 165.00 | 39.84 | 38.50 | 40.60 | +0.89 | +2.28% | 1 | 2,061 | 44.14% |
| TSLA260618P00170000 | 2024-04-26 3:32PM EDT | 170.00 | 42.72 | 41.20 | 42.90 | +0.37 | +0.87% | 8 | 1,961 | 43.27% |
| TSLA260618P00175000 | 2024-04-24 3:57PM EDT | 175.00 | 46.96 | 43.90 | 46.20 | 0.00 | - | 2 | 1,069 | 43.38% |
| TSLA260618P00180000 | 2024-04-26 11:37AM EDT | 180.00 | 46.78 | 46.65 | 49.20 | -0.72 | -1.52% | 23 | 5,657 | 43.09% |
| TSLA260618P00185000 | 2024-04-24 1:21PM EDT | 185.00 | 53.75 | 49.65 | 51.70 | 0.00 | - | 1 | 1,843 | 42.21% |
| TSLA260618P00190000 | 2024-04-26 3:19PM EDT | 190.00 | 54.38 | 52.70 | 55.20 | -0.08 | -0.15% | 6 | 2,605 | 42.29% |
| TSLA260618P00195000 | 2024-04-24 3:42PM EDT | 195.00 | 59.28 | 55.80 | 58.35 | 0.00 | - | 10 | 1,157 | 41.93% |
| TSLA260618P00200000 | 2024-04-26 3:19PM EDT | 200.00 | 60.75 | 59.00 | 61.55 | +1.20 | +2.02% | 31 | 2,109 | 41.55% |
| TSLA260618P00210000 | 2024-04-25 2:43PM EDT | 210.00 | 67.57 | 65.65 | 68.25 | 0.00 | - | 2 | 816 | 40.89% |
| TSLA260618P00220000 | 2024-04-26 11:06AM EDT | 220.00 | 72.55 | 72.55 | 74.80 | -1.97 | -2.64% | 12 | 2,828 | 39.80% |
| TSLA260618P00230000 | 2024-04-24 12:32PM EDT | 230.00 | 86.60 | 79.70 | 82.35 | 0.00 | - | 62 | 711 | 39.49% |
| TSLA260618P00240000 | 2024-04-25 3:42PM EDT | 240.00 | 88.44 | 87.10 | 89.80 | +0.62 | +0.71% | 13 | 1,332 | 38.83% |
| TSLA260618P00250000 | 2024-04-25 3:50PM EDT | 250.00 | 96.30 | 94.80 | 97.50 | +0.87 | +0.91% | 7 | 588 | 38.20% |
| TSLA260618P00260000 | 2024-04-23 3:59PM EDT | 260.00 | 119.77 | 102.60 | 105.50 | 0.00 | - | 1 | 366 | 37.66% |
| TSLA260618P00270000 | 2024-04-24 12:39PM EDT | 270.00 | 118.51 | 110.65 | 113.60 | 0.00 | - | 151 | 422 | 37.01% |
| TSLA260618P00280000 | 2024-04-24 3:42PM EDT | 280.00 | 124.14 | 118.95 | 121.90 | 0.00 | - | 3 | 315 | 36.37% |
| TSLA260618P00290000 | 2024-04-24 10:58AM EDT | 290.00 | 133.53 | 127.40 | 130.40 | 0.00 | - | 39 | 267 | 35.76% |
| TSLA260618P00300000 | 2024-04-26 3:51PM EDT | 300.00 | 137.45 | 135.85 | 139.35 | +1.21 | +0.89% | 5 | 537 | 35.56% |
| TSLA260618P00310000 | 2024-04-26 11:34AM EDT | 310.00 | 144.90 | 144.60 | 148.15 | -25.60 | -15.01% | 6 | 119 | 34.95% |
| TSLA260618P00320000 | 2024-04-26 10:38AM EDT | 320.00 | 154.95 | 153.55 | 157.10 | -2.83 | -1.79% | 2 | 163 | 34.35% |
| TSLA260618P00330000 | 2024-04-23 10:54AM EDT | 330.00 | 186.08 | 162.65 | 166.30 | 0.00 | - | 3 | 51 | 33.97% |
| TSLA260618P00340000 | 2024-04-22 10:51AM EDT | 340.00 | 199.54 | 171.90 | 175.40 | 0.00 | - | 1 | 24 | 33.18% |
| TSLA260618P00350000 | 2024-04-25 3:25PM EDT | 350.00 | 181.42 | 181.25 | 184.70 | 0.00 | - | 25 | 360 | 32.56% |
| TSLA260618P00360000 | 2024-04-04 11:05AM EDT | 360.00 | 189.48 | 190.80 | 194.30 | 0.00 | - | 2 | 23 | 32.45% |
| TSLA260618P00370000 | 2024-04-24 10:58AM EDT | 370.00 | 208.30 | 200.35 | 203.90 | 0.00 | - | 39 | 39 | 32.21% |
| TSLA260618P00380000 | 2024-04-16 9:57AM EDT | 380.00 | 225.09 | 210.20 | 213.65 | 0.00 | - | 2 | 0 | 32.26% |
| TSLA260618P00390000 | 2024-04-26 9:30AM EDT | 390.00 | 220.22 | 219.50 | 223.65 | -2.46 | -1.10% | 2 | 0 | 33.03% |
| TSLA260618P00400000 | 2024-04-26 10:10AM EDT | 400.00 | 230.73 | 229.50 | 234.05 | -0.27 | -0.12% | 1 | 0 | 34.96% |
| TSLA260618P00410000 | 2024-02-23 10:34AM EDT | 410.00 | 213.20 | 237.95 | 240.15 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00420000 | 2024-02-26 10:36AM EDT | 420.00 | 225.08 | 239.35 | 241.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00430000 | 2024-01-25 4:51PM EDT | 430.00 | 247.35 | 236.80 | 238.70 | 0.00 | - | 187 | 0 | 0.00% |
| TSLA260618P00440000 | 2024-02-12 12:02PM EDT | 440.00 | 248.85 | 266.55 | 269.05 | 0.00 | - | 300 | 0 | 0.00% |
| TSLA260618P00450000 | 2024-03-22 10:05AM EDT | 450.00 | 280.70 | 301.25 | 304.75 | 0.00 | - | 1 | 0 | 67.72% |
| TSLA260618P00460000 | 2024-03-04 2:45PM EDT | 460.00 | 272.77 | 288.80 | 294.35 | 0.00 | - | 9 | 0 | 39.90% |
| TSLA260618P00470000 | 2024-04-18 2:54PM EDT | 470.00 | 319.43 | 299.20 | 303.95 | 0.00 | - | 4 | 2 | 39.33% |
| TSLA260618P00480000 | 2024-04-18 2:54PM EDT | 480.00 | 329.38 | 309.20 | 313.90 | 0.00 | - | 4 | 2 | 39.77% |
| TSLA260618P00490000 | 2024-04-26 3:49PM EDT | 490.00 | 321.75 | 319.20 | 323.90 | +8.90 | +2.84% | 17 | 0 | 40.34% |
© 2024 Yahoo. All rights reserved.