Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250815C00100000 | 2024-10-04 3:54PM EDT | 100.00 | 156.75 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| TSLA250815C00105000 | 2024-10-04 3:58PM EDT | 105.00 | 152.25 | 0.00 | 0.00 | 0.00 | - | 24 | 29 | 0.00% |
| TSLA250815C00110000 | 2024-10-04 2:38PM EDT | 110.00 | 146.65 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| TSLA250815C00115000 | 2024-10-04 12:12PM EDT | 115.00 | 140.50 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 0.00% |
| TSLA250815C00120000 | 2024-10-04 10:01AM EDT | 120.00 | 135.90 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| TSLA250815C00125000 | 2024-10-04 11:41AM EDT | 125.00 | 131.25 | 0.00 | 0.00 | 0.00 | - | 20 | 19 | 0.00% |
| TSLA250815C00130000 | 2024-10-04 10:37AM EDT | 130.00 | 129.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| TSLA250815C00135000 | 2024-10-04 3:34PM EDT | 135.00 | 126.55 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| TSLA250815C00140000 | 2024-10-02 11:42AM EDT | 140.00 | 121.90 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| TSLA250815C00145000 | 2024-10-02 11:43AM EDT | 145.00 | 117.90 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| TSLA250815C00150000 | 2024-10-02 2:28PM EDT | 150.00 | 113.50 | 0.00 | 0.00 | 0.00 | - | 13 | 53 | 0.00% |
| TSLA250815C00155000 | 2024-09-30 3:15PM EDT | 155.00 | 118.79 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| TSLA250815C00160000 | 2024-10-01 11:12AM EDT | 160.00 | 108.25 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 0.00% |
| TSLA250815C00165000 | 2024-10-02 10:08AM EDT | 165.00 | 97.90 | 0.00 | 0.00 | 0.00 | - | 500 | 587 | 0.00% |
| TSLA250815C00170000 | 2024-09-27 12:21PM EDT | 170.00 | 107.80 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 0.00% |
| TSLA250815C00175000 | 2024-09-27 10:05AM EDT | 175.00 | 101.90 | 0.00 | 0.00 | 0.00 | - | 10 | 89 | 0.00% |
| TSLA250815C00180000 | 2024-10-01 3:19PM EDT | 180.00 | 100.07 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| TSLA250815C00185000 | 2024-10-04 2:17PM EDT | 185.00 | 88.90 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 0.00% |
| TSLA250815C00190000 | 2024-10-03 12:11PM EDT | 190.00 | 81.21 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| TSLA250815C00195000 | 2024-10-02 1:43PM EDT | 195.00 | 81.91 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| TSLA250815C00200000 | 2024-10-04 9:39AM EDT | 200.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 10 | 163 | 0.00% |
| TSLA250815C00205000 | 2024-10-03 2:08PM EDT | 205.00 | 68.66 | 0.00 | 0.00 | 0.00 | - | 26 | 155 | 0.00% |
| TSLA250815C00210000 | 2024-10-04 12:24PM EDT | 210.00 | 72.36 | 0.00 | 0.00 | 0.00 | - | 21 | 65 | 0.00% |
| TSLA250815C00215000 | 2024-10-04 9:34AM EDT | 215.00 | 69.30 | 0.00 | 0.00 | 0.00 | - | 1 | 638 | 0.00% |
| TSLA250815C00220000 | 2024-10-04 3:26PM EDT | 220.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 62 | 239 | 0.00% |
| TSLA250815C00225000 | 2024-10-04 12:02PM EDT | 225.00 | 64.90 | 0.00 | 0.00 | 0.00 | - | 3 | 218 | 0.00% |
| TSLA250815C00230000 | 2024-10-04 2:07PM EDT | 230.00 | 63.51 | 0.00 | 0.00 | 0.00 | - | 6 | 390 | 0.00% |
| TSLA250815C00235000 | 2024-10-04 9:30AM EDT | 235.00 | 59.81 | 0.00 | 0.00 | 0.00 | - | 1 | 409 | 0.00% |
| TSLA250815C00240000 | 2024-10-04 11:09AM EDT | 240.00 | 59.80 | 0.00 | 0.00 | 0.00 | - | 32 | 232 | 0.00% |
| TSLA250815C00245000 | 2024-10-04 2:48PM EDT | 245.00 | 56.18 | 0.00 | 0.00 | 0.00 | - | 4 | 366 | 0.00% |
| TSLA250815C00250000 | 2024-10-04 2:42PM EDT | 250.00 | 54.53 | 0.00 | 0.00 | 0.00 | - | 30 | 265 | 0.00% |
| TSLA250815C00255000 | 2024-10-04 10:01AM EDT | 255.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 2 | 353 | 0.39% |
| TSLA250815C00260000 | 2024-10-04 12:04PM EDT | 260.00 | 49.62 | 0.00 | 0.00 | 0.00 | - | 6 | 362 | 0.78% |
| TSLA250815C00265000 | 2024-10-04 1:10PM EDT | 265.00 | 48.77 | 0.00 | 0.00 | 0.00 | - | 11 | 136 | 1.56% |
| TSLA250815C00270000 | 2024-10-04 3:54PM EDT | 270.00 | 47.23 | 0.00 | 0.00 | 0.00 | - | 5 | 164 | 1.56% |
| TSLA250815C00275000 | 2024-10-04 9:42AM EDT | 275.00 | 44.17 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 1.56% |
| TSLA250815C00280000 | 2024-10-04 3:40PM EDT | 280.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 20 | 263 | 3.13% |
| TSLA250815C00285000 | 2024-10-03 1:00PM EDT | 285.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 40 | 81 | 3.13% |
| TSLA250815C00290000 | 2024-10-04 12:28PM EDT | 290.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 6 | 78 | 3.13% |
| TSLA250815C00295000 | 2024-10-03 12:04PM EDT | 295.00 | 36.21 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 3.13% |
| TSLA250815C00300000 | 2024-10-04 3:57PM EDT | 300.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 30 | 1,198 | 3.13% |
| TSLA250815C00305000 | 2024-10-04 10:03AM EDT | 305.00 | 35.05 | 0.00 | 0.00 | 0.00 | - | 16 | 36 | 3.13% |
| TSLA250815C00310000 | 2024-10-04 11:15AM EDT | 310.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 95 | 201 | 6.25% |
| TSLA250815C00315000 | 2024-10-04 3:54PM EDT | 315.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 6.25% |
| TSLA250815C00320000 | 2024-10-04 10:03AM EDT | 320.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 26 | 331 | 6.25% |
| TSLA250815C00330000 | 2024-10-04 2:02PM EDT | 330.00 | 29.61 | 0.00 | 0.00 | 0.00 | - | 2 | 707 | 6.25% |
| TSLA250815C00340000 | 2024-10-03 12:06PM EDT | 340.00 | 25.69 | 0.00 | 0.00 | 0.00 | - | 8 | 124 | 6.25% |
| TSLA250815C00350000 | 2024-10-04 1:45PM EDT | 350.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 9 | 57 | 6.25% |
| TSLA250815C00360000 | 2024-10-04 1:53PM EDT | 360.00 | 23.77 | 0.00 | 0.00 | 0.00 | - | 3 | 251 | 6.25% |
| TSLA250815C00370000 | 2024-10-04 3:36PM EDT | 370.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 6.25% |
| TSLA250815C00380000 | 2024-10-04 11:07AM EDT | 380.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 16 | 34 | 6.25% |
| TSLA250815C00390000 | 2024-10-03 3:58PM EDT | 390.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TSLA250815C00400000 | 2024-10-04 12:03PM EDT | 400.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| TSLA250815C00410000 | 2024-10-01 11:25AM EDT | 410.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 12.50% |
| TSLA250815C00420000 | 2024-10-04 1:40PM EDT | 420.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| TSLA250815C00430000 | 2024-09-27 12:22PM EDT | 430.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250815C00440000 | 2024-10-04 9:42AM EDT | 440.00 | 13.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250815C00450000 | 2024-09-30 3:11PM EDT | 450.00 | 16.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA250815C00460000 | 2024-10-04 10:33AM EDT | 460.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250815C00470000 | 2024-10-01 12:05PM EDT | 470.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 12.50% |
| TSLA250815C00490000 | 2024-10-02 11:36AM EDT | 490.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA250815C00500000 | 2024-10-03 2:47PM EDT | 500.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| TSLA250815C00510000 | 2024-10-04 1:36PM EDT | 510.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250815C00520000 | 2024-10-03 3:11PM EDT | 520.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 17 | 12.50% |
Putsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250815P00100000 | 2024-10-03 3:22PM EDT | 100.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 32 | 429 | 25.00% |
| TSLA250815P00105000 | 2024-09-27 3:13PM EDT | 105.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| TSLA250815P00110000 | 2024-10-04 9:43AM EDT | 110.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 12.50% |
| TSLA250815P00115000 | 2024-10-04 3:50PM EDT | 115.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| TSLA250815P00120000 | 2024-10-01 10:24AM EDT | 120.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| TSLA250815P00125000 | 2024-09-25 10:50AM EDT | 125.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 12.50% |
| TSLA250815P00130000 | 2024-09-25 11:06AM EDT | 130.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 12.50% |
| TSLA250815P00135000 | 2024-10-01 12:48PM EDT | 135.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 12.50% |
| TSLA250815P00140000 | 2024-10-04 1:47PM EDT | 140.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 968 | 12.50% |
| TSLA250815P00145000 | 2024-10-03 3:53PM EDT | 145.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 16 | 64 | 12.50% |
| TSLA250815P00150000 | 2024-10-04 9:57AM EDT | 150.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1,172 | 12.50% |
| TSLA250815P00155000 | 2024-10-04 11:03AM EDT | 155.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 5 | 1,033 | 12.50% |
| TSLA250815P00160000 | 2024-10-04 9:57AM EDT | 160.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 755 | 12.50% |
| TSLA250815P00165000 | 2024-10-04 1:22PM EDT | 165.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 12.50% |
| TSLA250815P00170000 | 2024-10-04 12:15PM EDT | 170.00 | 13.38 | 0.00 | 0.00 | 0.00 | - | 5 | 222 | 6.25% |
| TSLA250815P00175000 | 2024-10-03 2:24PM EDT | 175.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 6.25% |
| TSLA250815P00180000 | 2024-10-01 1:14PM EDT | 180.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 451 | 6.25% |
| TSLA250815P00185000 | 2024-10-04 2:12PM EDT | 185.00 | 17.34 | 0.00 | 0.00 | 0.00 | - | 3 | 204 | 6.25% |
| TSLA250815P00190000 | 2024-10-04 3:21PM EDT | 190.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 4 | 200 | 6.25% |
| TSLA250815P00195000 | 2024-10-04 2:12PM EDT | 195.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSLA250815P00200000 | 2024-10-04 11:35AM EDT | 200.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| TSLA250815P00205000 | 2024-10-03 12:22PM EDT | 205.00 | 26.11 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 6.25% |
| TSLA250815P00210000 | 2024-10-03 9:50AM EDT | 210.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA250815P00215000 | 2024-10-02 9:35AM EDT | 215.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA250815P00220000 | 2024-10-03 2:40PM EDT | 220.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 10 | 231 | 3.13% |
| TSLA250815P00225000 | 2024-10-03 12:14PM EDT | 225.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 88 | 163 | 3.13% |
| TSLA250815P00230000 | 2024-10-04 10:45AM EDT | 230.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSLA250815P00235000 | 2024-10-04 10:45AM EDT | 235.00 | 38.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TSLA250815P00240000 | 2024-10-04 1:47PM EDT | 240.00 | 40.89 | 0.00 | 0.00 | 0.00 | - | 33 | 95 | 0.78% |
| TSLA250815P00245000 | 2024-10-04 9:57AM EDT | 245.00 | 44.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| TSLA250815P00250000 | 2024-10-03 10:15AM EDT | 250.00 | 48.02 | 0.00 | 0.00 | 0.00 | - | 4 | 91 | 0.01% |
| TSLA250815P00255000 | 2024-10-03 2:36PM EDT | 255.00 | 53.65 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| TSLA250815P00260000 | 2024-10-04 12:04PM EDT | 260.00 | 53.26 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| TSLA250815P00265000 | 2024-10-03 3:40PM EDT | 265.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 8 | 50 | 0.00% |
| TSLA250815P00270000 | 2024-10-04 12:04PM EDT | 270.00 | 59.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250815P00275000 | 2024-10-04 9:54AM EDT | 275.00 | 61.95 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| TSLA250815P00280000 | 2024-10-03 9:44AM EDT | 280.00 | 65.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250815P00285000 | 2024-10-03 9:44AM EDT | 285.00 | 69.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250815P00290000 | 2024-10-04 1:30PM EDT | 290.00 | 71.75 | 0.00 | 0.00 | 0.00 | - | 14 | 24 | 0.00% |
| TSLA250815P00295000 | 2024-10-03 2:51PM EDT | 295.00 | 79.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA250815P00300000 | 2024-10-01 10:27AM EDT | 300.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TSLA250815P00305000 | 2024-09-30 1:33PM EDT | 305.00 | 78.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA250815P00310000 | 2024-09-30 1:17PM EDT | 310.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| TSLA250815P00315000 | 2024-10-03 10:22AM EDT | 315.00 | 91.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA250815P00320000 | 2024-08-27 10:59AM EDT | 320.00 | 118.94 | 90.45 | 91.35 | 0.00 | - | 2 | 3 | 46.77% |
| TSLA250815P00330000 | 2024-08-29 11:56AM EDT | 330.00 | 126.40 | 95.30 | 97.95 | 0.00 | - | 1 | 2 | 45.17% |
| TSLA250815P00340000 | 2024-10-02 3:54PM EDT | 340.00 | 108.96 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| TSLA250815P00350000 | 2024-10-03 10:40AM EDT | 350.00 | 120.06 | 0.00 | 0.00 | 0.00 | - | - | 33 | 0.00% |
| TSLA250815P00360000 | 2024-10-03 10:40AM EDT | 360.00 | 128.32 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA250815P00370000 | 2024-10-04 10:48AM EDT | 370.00 | 132.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250815P00380000 | 2024-10-03 10:32AM EDT | 380.00 | 145.29 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA250815P00400000 | 2024-10-03 11:42AM EDT | 400.00 | 163.24 | 0.00 | 0.00 | 0.00 | - | - | 119 | 0.00% |
| TSLA250815P00410000 | 2024-10-03 10:33AM EDT | 410.00 | 171.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA250815P00450000 | 2024-09-26 11:16AM EDT | 450.00 | 201.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA250815P00460000 | 2024-10-04 12:09PM EDT | 460.00 | 216.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA250815P00470000 | 2024-10-03 10:26AM EDT | 470.00 | 226.75 | 0.00 | 0.00 | 0.00 | - | 19 | 20 | 0.00% |
| TSLA250815P00480000 | 2024-10-04 10:37AM EDT | 480.00 | 234.05 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| TSLA250815P00490000 | 2024-10-04 1:57PM EDT | 490.00 | 242.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA250815P00500000 | 2024-10-04 10:08AM EDT | 500.00 | 255.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA250815P00520000 | 2024-10-01 3:30PM EDT | 520.00 | 263.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.