Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00075000 | 2024-04-22 12:18PM EDT | 75.00 | 68.28 | 107.80 | 109.55 | 0.00 | - | - | 1 | 150.88% |
| TSLA240531C00080000 | 2024-04-25 11:19AM EDT | 80.00 | 86.70 | 101.50 | 106.70 | 0.00 | - | - | 172 | 159.47% |
| TSLA240531C00090000 | 2024-04-24 12:43PM EDT | 90.00 | 68.80 | 91.40 | 96.65 | 0.00 | - | 19 | 23 | 136.62% |
| TSLA240531C00095000 | 2024-04-24 9:32AM EDT | 95.00 | 93.87 | 87.60 | 90.05 | +27.07 | +40.52% | 6 | 1 | 120.46% |
| TSLA240531C00100000 | 2024-04-30 3:58PM EDT | 100.00 | 84.00 | 82.70 | 86.90 | -9.30 | -9.97% | 2 | 36 | 137.40% |
| TSLA240531C00105000 | 2024-04-25 9:46AM EDT | 105.00 | 60.20 | 76.40 | 81.95 | 0.00 | - | 22 | 33 | 114.31% |
| TSLA240531C00110000 | 2024-04-18 1:40PM EDT | 110.00 | 41.77 | 72.90 | 75.10 | 0.00 | - | - | 11 | 101.61% |
| TSLA240531C00115000 | 2024-04-19 12:05PM EDT | 115.00 | 36.98 | 67.70 | 72.00 | 0.00 | - | 1 | 11 | 111.18% |
| TSLA240531C00120000 | 2024-04-30 10:55AM EDT | 120.00 | 66.84 | 63.30 | 64.80 | -5.99 | -8.22% | 1 | 45 | 87.79% |
| TSLA240531C00125000 | 2024-04-25 3:31PM EDT | 125.00 | 45.56 | 57.90 | 62.10 | 0.00 | - | 3 | 24 | 96.92% |
| TSLA240531C00130000 | 2024-04-29 2:46PM EDT | 130.00 | 55.30 | 53.90 | 57.15 | -9.24 | -14.32% | 16 | 62 | 95.65% |
| TSLA240531C00135000 | 2024-04-30 10:52AM EDT | 135.00 | 50.50 | 47.05 | 52.30 | -11.60 | -18.68% | 24 | 48 | 76.93% |
| TSLA240531C00140000 | 2024-04-30 1:12PM EDT | 140.00 | 46.00 | 43.80 | 45.25 | -8.38 | -15.41% | 2 | 415 | 67.68% |
| TSLA240531C00145000 | 2024-04-30 1:16PM EDT | 145.00 | 41.75 | 39.05 | 40.55 | -7.38 | -15.02% | 9 | 388 | 64.06% |
| TSLA240531C00150000 | 2024-04-30 3:22PM EDT | 150.00 | 34.91 | 35.00 | 37.90 | -10.69 | -23.44% | 108 | 1,602 | 72.19% |
| TSLA240531C00155000 | 2024-04-30 3:58PM EDT | 155.00 | 30.75 | 30.25 | 31.40 | -10.33 | -25.15% | 31 | 815 | 59.13% |
| TSLA240531C00160000 | 2024-04-30 3:48PM EDT | 160.00 | 27.00 | 24.55 | 26.65 | -9.55 | -26.13% | 70 | 772 | 57.43% |
| TSLA240531C00165000 | 2024-04-30 3:48PM EDT | 165.00 | 23.00 | 21.30 | 22.95 | -8.85 | -27.79% | 105 | 1,404 | 52.27% |
| TSLA240531C00170000 | 2024-04-30 3:29PM EDT | 170.00 | 18.75 | 16.80 | 20.90 | -9.36 | -33.30% | 258 | 1,304 | 53.41% |
| TSLA240531C00175000 | 2024-04-30 3:56PM EDT | 175.00 | 15.65 | 13.20 | 15.90 | -8.59 | -35.44% | 339 | 1,323 | 54.22% |
| TSLA240531C00180000 | 2024-04-30 3:56PM EDT | 180.00 | 12.50 | 12.35 | 12.60 | -8.30 | -39.90% | 735 | 1,945 | 50.98% |
| TSLA240531C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 9.95 | 9.70 | 11.55 | -7.35 | -42.49% | 1,179 | 1,020 | 53.60% |
| TSLA240531C00190000 | 2024-04-30 3:57PM EDT | 190.00 | 7.85 | 7.75 | 7.95 | -7.20 | -47.84% | 1,502 | 1,872 | 50.20% |
| TSLA240531C00195000 | 2024-04-30 3:59PM EDT | 195.00 | 6.17 | 6.00 | 6.30 | -6.28 | -50.44% | 921 | 1,451 | 50.23% |
| TSLA240531C00200000 | 2024-04-30 3:56PM EDT | 200.00 | 4.80 | 4.65 | 4.95 | -5.55 | -53.62% | 3,341 | 3,661 | 50.50% |
| TSLA240531C00205000 | 2024-04-30 3:59PM EDT | 205.00 | 3.77 | 3.60 | 3.90 | -4.73 | -55.65% | 734 | 654 | 51.00% |
| TSLA240531C00210000 | 2024-04-30 3:59PM EDT | 210.00 | 2.91 | 2.82 | 3.05 | -4.19 | -59.01% | 630 | 747 | 51.62% |
| TSLA240531C00215000 | 2024-04-30 3:58PM EDT | 215.00 | 2.31 | 2.21 | 2.39 | -3.74 | -61.82% | 1,458 | 538 | 52.32% |
| TSLA240531C00220000 | 2024-04-30 3:59PM EDT | 220.00 | 1.82 | 1.74 | 1.89 | -3.09 | -62.93% | 1,753 | 1,473 | 53.13% |
| TSLA240531C00225000 | 2024-04-30 3:59PM EDT | 225.00 | 1.44 | 1.40 | 1.51 | -2.65 | -64.79% | 522 | 3,014 | 54.13% |
| TSLA240531C00230000 | 2024-04-30 3:59PM EDT | 230.00 | 1.14 | 1.12 | 1.23 | -2.31 | -66.96% | 620 | 1,162 | 55.15% |
| TSLA240531C00235000 | 2024-04-30 3:48PM EDT | 235.00 | 0.95 | 0.90 | 1.01 | -1.93 | -67.01% | 307 | 576 | 56.20% |
| TSLA240531C00240000 | 2024-04-30 3:59PM EDT | 240.00 | 0.82 | 0.75 | 0.83 | -1.58 | -65.83% | 332 | 419 | 57.37% |
| TSLA240531C00245000 | 2024-04-30 3:21PM EDT | 245.00 | 0.65 | 0.57 | 0.73 | -1.45 | -69.05% | 123 | 253 | 58.40% |
| TSLA240531C00250000 | 2024-04-30 3:58PM EDT | 250.00 | 0.55 | 0.51 | 0.59 | -1.27 | -69.78% | 1,393 | 2,477 | 59.67% |
| TSLA240531C00255000 | 2024-04-30 3:54PM EDT | 255.00 | 0.48 | 0.40 | 0.53 | -1.10 | -69.62% | 124 | 220 | 60.84% |
| TSLA240531C00260000 | 2024-04-30 3:58PM EDT | 260.00 | 0.42 | 0.35 | 0.44 | -0.93 | -68.89% | 177 | 239 | 61.96% |
| TSLA240531C00265000 | 2024-04-30 3:30PM EDT | 265.00 | 0.35 | 0.30 | 0.42 | -0.83 | -70.34% | 35 | 151 | 63.72% |
| TSLA240531C00270000 | 2024-04-30 3:53PM EDT | 270.00 | 0.34 | 0.30 | 0.37 | -0.77 | -69.37% | 151 | 103 | 65.63% |
| TSLA240531C00275000 | 2024-04-30 3:37PM EDT | 275.00 | 0.29 | 0.24 | 0.35 | -0.67 | -69.79% | 131 | 78 | 66.80% |
| TSLA240531C00280000 | 2024-04-30 1:39PM EDT | 280.00 | 0.32 | 0.20 | 0.31 | -0.62 | -65.96% | 32 | 172 | 67.77% |
| TSLA240531C00285000 | 2024-04-30 3:07PM EDT | 285.00 | 0.23 | 0.18 | 0.29 | -0.54 | -70.13% | 12 | 235 | 69.34% |
| TSLA240531C00290000 | 2024-04-30 11:55AM EDT | 290.00 | 0.25 | 0.16 | 0.27 | -0.52 | -67.53% | 19 | 76 | 70.70% |
| TSLA240531C00295000 | 2024-04-30 3:32PM EDT | 295.00 | 0.23 | 0.16 | 0.25 | -0.43 | -65.15% | 18 | 24 | 72.46% |
| TSLA240531C00300000 | 2024-04-30 3:42PM EDT | 300.00 | 0.19 | 0.19 | 0.22 | -0.42 | -68.85% | 126 | 337 | 74.61% |
| TSLA240531C00305000 | 2024-04-30 2:11PM EDT | 305.00 | 0.20 | 0.11 | 0.21 | -0.37 | -64.91% | 7 | 182 | 74.32% |
| TSLA240531C00310000 | 2024-04-29 12:52PM EDT | 310.00 | 0.59 | 0.12 | 0.20 | 0.00 | - | 205 | 90 | 76.27% |
| TSLA240531C00320000 | 2024-04-29 3:51PM EDT | 320.00 | 0.46 | 0.10 | 0.18 | 0.00 | - | 38 | 42 | 78.91% |
| TSLA240531C00325000 | 2024-04-30 2:44PM EDT | 325.00 | 0.15 | 0.09 | 0.18 | -0.35 | -70.00% | 14 | 27 | 80.37% |
| TSLA240531C00335000 | 2024-04-29 12:17PM EDT | 335.00 | 0.33 | 0.08 | 0.17 | -0.21 | -38.89% | 1 | 31 | 83.20% |
| TSLA240531C00340000 | 2024-04-30 1:32PM EDT | 340.00 | 0.15 | 0.11 | 0.17 | -0.19 | -55.88% | 108 | 550 | 86.13% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00075000 | 2024-04-30 1:57PM EDT | 75.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 190 | 111.72% |
| TSLA240531P00080000 | 2024-04-30 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.07 | +0.01 | +25.00% | 30 | 46 | 103.91% |
| TSLA240531P00085000 | 2024-04-29 12:11PM EDT | 85.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 6 | 344 | 102.73% |
| TSLA240531P00090000 | 2024-04-30 3:20PM EDT | 90.00 | 0.04 | 0.01 | 0.05 | -0.05 | -55.56% | 6 | 413 | 89.06% |
| TSLA240531P00095000 | 2024-04-30 3:44PM EDT | 95.00 | 0.05 | 0.03 | 0.07 | +0.01 | +25.00% | 20 | 656 | 87.11% |
| TSLA240531P00100000 | 2024-04-30 3:49PM EDT | 100.00 | 0.04 | 0.04 | 0.08 | -0.02 | -33.33% | 128 | 2,838 | 82.42% |
| TSLA240531P00105000 | 2024-04-30 1:06PM EDT | 105.00 | 0.05 | 0.04 | 0.08 | -0.03 | -37.50% | 203 | 457 | 76.17% |
| TSLA240531P00110000 | 2024-04-30 1:24PM EDT | 110.00 | 0.08 | 0.07 | 0.14 | 0.00 | - | 211 | 1,082 | 75.29% |
| TSLA240531P00115000 | 2024-04-30 1:28PM EDT | 115.00 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 35 | 1,011 | 69.73% |
| TSLA240531P00120000 | 2024-04-30 2:53PM EDT | 120.00 | 0.15 | 0.10 | 0.18 | +0.01 | +7.14% | 152 | 2,087 | 66.11% |
| TSLA240531P00125000 | 2024-04-30 1:32PM EDT | 125.00 | 0.20 | 0.15 | 0.20 | +0.03 | +17.65% | 113 | 1,093 | 62.40% |
| TSLA240531P00130000 | 2024-04-30 3:39PM EDT | 130.00 | 0.24 | 0.21 | 0.30 | +0.03 | +14.29% | 87 | 1,317 | 60.16% |
| TSLA240531P00135000 | 2024-04-30 3:49PM EDT | 135.00 | 0.33 | 0.30 | 0.41 | +0.02 | +6.45% | 111 | 776 | 57.57% |
| TSLA240531P00140000 | 2024-04-30 3:37PM EDT | 140.00 | 0.49 | 0.44 | 0.52 | +0.09 | +22.50% | 452 | 3,114 | 54.74% |
| TSLA240531P00145000 | 2024-04-30 3:48PM EDT | 145.00 | 0.65 | 0.65 | 0.78 | +0.12 | +22.64% | 347 | 1,858 | 53.10% |
| TSLA240531P00150000 | 2024-04-30 3:57PM EDT | 150.00 | 1.03 | 0.99 | 1.10 | +0.25 | +32.05% | 1,132 | 3,997 | 51.44% |
| TSLA240531P00155000 | 2024-04-30 3:55PM EDT | 155.00 | 1.50 | 1.42 | 1.60 | +0.34 | +29.31% | 347 | 727 | 50.76% |
| TSLA240531P00160000 | 2024-04-30 3:48PM EDT | 160.00 | 2.09 | 2.13 | 2.30 | +0.44 | +26.67% | 795 | 2,136 | 49.55% |
| TSLA240531P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 3.15 | 3.05 | 3.30 | +0.93 | +41.89% | 845 | 664 | 48.78% |
| TSLA240531P00170000 | 2024-04-30 3:59PM EDT | 170.00 | 4.45 | 4.30 | 4.50 | +1.25 | +39.06% | 1,006 | 2,004 | 47.45% |
| TSLA240531P00175000 | 2024-04-30 3:59PM EDT | 175.00 | 6.07 | 6.00 | 6.15 | +1.57 | +34.89% | 703 | 682 | 46.79% |
| TSLA240531P00180000 | 2024-04-30 3:58PM EDT | 180.00 | 8.00 | 8.05 | 8.35 | +2.10 | +35.59% | 1,233 | 611 | 46.94% |
| TSLA240531P00185000 | 2024-04-30 3:58PM EDT | 185.00 | 10.55 | 10.50 | 10.85 | +2.95 | +38.82% | 1,136 | 503 | 46.59% |
| TSLA240531P00190000 | 2024-04-30 3:57PM EDT | 190.00 | 13.55 | 13.40 | 13.80 | +3.77 | +38.55% | 593 | 1,300 | 46.52% |
| TSLA240531P00195000 | 2024-04-30 3:56PM EDT | 195.00 | 16.95 | 16.70 | 17.10 | +4.57 | +36.91% | 781 | 352 | 46.38% |
| TSLA240531P00200000 | 2024-04-30 3:59PM EDT | 200.00 | 20.50 | 20.00 | 22.70 | +5.30 | +34.87% | 192 | 340 | 56.73% |
| TSLA240531P00205000 | 2024-04-30 12:45PM EDT | 205.00 | 24.10 | 23.90 | 26.70 | +5.05 | +26.51% | 5 | 22 | 50.00% |
| TSLA240531P00210000 | 2024-04-30 3:31PM EDT | 210.00 | 28.51 | 26.10 | 30.75 | +4.88 | +20.65% | 3 | 67 | 58.55% |
| TSLA240531P00215000 | 2024-04-30 1:04PM EDT | 215.00 | 31.90 | 32.50 | 33.80 | +5.72 | +21.85% | 2 | 45 | 50.65% |
| TSLA240531P00220000 | 2024-04-30 1:05PM EDT | 220.00 | 36.40 | 35.10 | 39.70 | +6.13 | +20.25% | 1 | 48 | 62.20% |
| TSLA240531P00225000 | 2024-04-30 11:56AM EDT | 225.00 | 42.15 | 41.80 | 44.55 | +6.71 | +18.93% | 3 | 14 | 54.15% |
| TSLA240531P00230000 | 2024-04-30 1:30PM EDT | 230.00 | 46.70 | 46.55 | 49.30 | +6.75 | +16.90% | 4 | 8 | 55.52% |
| TSLA240531P00235000 | 2024-04-29 12:23PM EDT | 235.00 | 48.40 | 51.35 | 54.20 | +8.30 | +20.70% | 4 | 4 | 57.52% |
| TSLA240531P00240000 | 2024-04-29 2:00PM EDT | 240.00 | 47.85 | 53.90 | 57.30 | 0.00 | - | 12 | 12 | 53.98% |
| TSLA240531P00255000 | 2024-04-16 10:15AM EDT | 255.00 | 97.50 | 68.50 | 72.25 | 0.00 | - | - | 0 | 62.31% |
| TSLA240531P00260000 | 2024-04-24 3:28PM EDT | 260.00 | 98.20 | 73.50 | 79.25 | 0.00 | - | - | 0 | 91.14% |
| TSLA240531P00275000 | 2024-04-17 3:54PM EDT | 275.00 | 118.80 | 88.50 | 94.25 | 0.00 | - | - | 0 | 101.12% |
© 2024 Yahoo. All rights reserved.