Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240628C00085000 | 2024-05-16 3:42PM EDT | 85.00 | 90.34 | 94.75 | 96.70 | 0.00 | - | - | 4 | 127.25% |
| TSLA240628C00120000 | 2024-05-22 10:31AM EDT | 120.00 | 61.95 | 60.25 | 62.05 | -3.73 | -5.68% | 2 | 4 | 82.98% |
| TSLA240628C00130000 | 2024-05-22 2:16PM EDT | 130.00 | 50.27 | 50.45 | 51.90 | +4.37 | +9.52% | 50 | 13 | 69.73% |
| TSLA240628C00135000 | 2024-05-22 2:16PM EDT | 135.00 | 45.45 | 45.55 | 47.45 | -6.15 | -11.92% | 50 | 5 | 67.48% |
| TSLA240628C00140000 | 2024-05-22 2:56PM EDT | 140.00 | 40.75 | 40.85 | 42.55 | -6.98 | -14.62% | 1 | 24 | 63.04% |
| TSLA240628C00145000 | 2024-05-21 12:55PM EDT | 145.00 | 37.70 | 36.10 | 37.85 | 0.00 | - | 1 | 15 | 59.01% |
| TSLA240628C00150000 | 2024-05-21 2:50PM EDT | 150.00 | 32.15 | 31.60 | 33.15 | -5.89 | -15.48% | 4 | 63 | 55.57% |
| TSLA240628C00155000 | 2024-05-21 3:53PM EDT | 155.00 | 29.59 | 27.10 | 28.60 | -4.06 | -12.07% | 1 | 29 | 52.00% |
| TSLA240628C00160000 | 2024-05-22 3:02PM EDT | 160.00 | 22.90 | 22.95 | 24.40 | -5.15 | -18.36% | 10 | 68 | 54.27% |
| TSLA240628C00165000 | 2024-05-22 3:28PM EDT | 165.00 | 19.50 | 19.10 | 20.50 | -5.80 | -22.92% | 27 | 90 | 52.03% |
| TSLA240628C00170000 | 2024-05-22 3:36PM EDT | 170.00 | 16.10 | 15.65 | 16.95 | -4.97 | -23.59% | 101 | 342 | 50.32% |
| TSLA240628C00175000 | 2024-05-22 3:44PM EDT | 175.00 | 13.07 | 13.05 | 13.80 | -4.89 | -27.23% | 65 | 745 | 49.08% |
| TSLA240628C00180000 | 2024-05-22 3:59PM EDT | 180.00 | 10.40 | 10.40 | 11.20 | -4.27 | -29.11% | 514 | 434 | 48.78% |
| TSLA240628C00185000 | 2024-05-22 3:59PM EDT | 185.00 | 8.40 | 8.00 | 8.90 | -3.57 | -29.82% | 656 | 506 | 48.24% |
| TSLA240628C00190000 | 2024-05-22 3:56PM EDT | 190.00 | 6.45 | 6.35 | 7.75 | -3.17 | -32.95% | 998 | 1,062 | 51.36% |
| TSLA240628C00195000 | 2024-05-22 3:59PM EDT | 195.00 | 5.00 | 4.85 | 5.50 | -2.66 | -34.73% | 208 | 489 | 48.07% |
| TSLA240628C00200000 | 2024-05-22 3:58PM EDT | 200.00 | 3.80 | 3.70 | 4.70 | -2.21 | -36.77% | 958 | 1,424 | 50.39% |
| TSLA240628C00205000 | 2024-05-22 3:54PM EDT | 205.00 | 2.85 | 2.87 | 3.40 | -1.90 | -40.00% | 1,156 | 634 | 48.93% |
| TSLA240628C00210000 | 2024-05-22 3:47PM EDT | 210.00 | 2.30 | 2.25 | 2.90 | -1.45 | -38.67% | 1,113 | 495 | 50.94% |
| TSLA240628C00215000 | 2024-05-22 3:33PM EDT | 215.00 | 1.75 | 1.72 | 1.83 | -1.22 | -41.08% | 127 | 386 | 47.99% |
| TSLA240628C00220000 | 2024-05-22 3:52PM EDT | 220.00 | 1.32 | 1.21 | 1.54 | -0.99 | -42.86% | 288 | 670 | 49.67% |
| TSLA240628C00225000 | 2024-05-22 3:45PM EDT | 225.00 | 1.07 | 1.08 | 1.45 | -0.81 | -43.09% | 187 | 274 | 50.89% |
| TSLA240628C00230000 | 2024-05-22 3:57PM EDT | 230.00 | 0.93 | 0.87 | 0.93 | -0.53 | -36.30% | 245 | 628 | 50.34% |
| TSLA240628C00235000 | 2024-05-22 3:41PM EDT | 235.00 | 0.74 | 0.71 | 0.77 | -0.41 | -35.65% | 41 | 131 | 51.47% |
| TSLA240628C00240000 | 2024-05-22 3:58PM EDT | 240.00 | 0.61 | 0.59 | 0.64 | -0.38 | -38.38% | 94 | 174 | 52.64% |
| TSLA240628C00245000 | 2024-05-22 2:50PM EDT | 245.00 | 0.50 | 0.19 | 0.55 | -0.30 | -37.50% | 93 | 159 | 50.73% |
| TSLA240628C00250000 | 2024-05-22 3:51PM EDT | 250.00 | 0.43 | 0.43 | 0.47 | -0.29 | -40.28% | 343 | 698 | 55.23% |
| TSLA240628C00255000 | 2024-05-22 10:31AM EDT | 255.00 | 0.44 | 0.37 | 0.42 | -0.11 | -20.00% | 13 | 56 | 56.64% |
| TSLA240628C00260000 | 2024-05-22 1:20PM EDT | 260.00 | 0.33 | 0.30 | 0.37 | -0.17 | -34.00% | 225 | 73 | 57.62% |
| TSLA240628C00265000 | 2024-05-22 9:44AM EDT | 265.00 | 0.37 | 0.28 | 0.33 | -0.04 | -9.76% | 102 | 43 | 59.18% |
| TSLA240628C00270000 | 2024-05-22 9:52AM EDT | 270.00 | 0.36 | 0.02 | 0.30 | +0.01 | +2.86% | 8 | 161 | 56.15% |
| TSLA240628C00275000 | 2024-05-22 3:53PM EDT | 275.00 | 0.24 | 0.04 | 0.25 | -0.07 | -22.58% | 5 | 9 | 57.62% |
| TSLA240628C00280000 | 2024-05-22 9:30AM EDT | 280.00 | 0.29 | 0.20 | 0.25 | -0.02 | -6.45% | 3 | 64 | 63.18% |
| TSLA240628C00285000 | 2024-05-21 1:41PM EDT | 285.00 | 0.18 | 0.18 | 0.23 | 0.00 | - | 1 | 11 | 64.50% |
| TSLA240628C00290000 | 2024-05-22 3:56PM EDT | 290.00 | 0.20 | 0.17 | 0.20 | -0.02 | -9.09% | 6 | 7 | 65.63% |
| TSLA240628C00295000 | 2024-05-21 3:06PM EDT | 295.00 | 0.23 | 0.15 | 0.20 | 0.00 | - | 6 | 5 | 67.09% |
| TSLA240628C00300000 | 2024-05-21 3:54PM EDT | 300.00 | 0.15 | 0.14 | 0.18 | -0.06 | -28.57% | 2 | 32 | 68.26% |
| TSLA240628C00310000 | 2024-05-21 2:42PM EDT | 310.00 | 0.16 | 0.09 | 0.18 | 0.00 | - | 4 | 13 | 70.51% |
| TSLA240628C00315000 | 2024-05-16 12:05PM EDT | 315.00 | 0.10 | 0.08 | 0.17 | 0.00 | - | - | 5 | 71.58% |
| TSLA240628C00320000 | 2024-05-16 9:30AM EDT | 320.00 | 0.12 | 0.07 | 0.17 | -0.03 | -20.00% | 1 | 30 | 72.95% |
| TSLA240628C00330000 | 2024-05-14 3:14PM EDT | 330.00 | 0.13 | 0.06 | 0.15 | 0.00 | - | - | 4 | 75.10% |
| TSLA240628C00340000 | 2024-05-20 10:56AM EDT | 340.00 | 0.06 | 0.04 | 0.14 | 0.00 | - | 18 | 20 | 76.95% |
| TSLA240628C00350000 | 2024-05-21 3:45PM EDT | 350.00 | 0.13 | 0.00 | 0.43 | 0.00 | - | 2 | 176 | 88.38% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240628P00075000 | 2024-05-21 9:51AM EDT | 75.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 100 | 101 | 99.22% |
| TSLA240628P00080000 | 2024-05-20 1:54PM EDT | 80.00 | 0.05 | 0.01 | 0.37 | 0.00 | - | 50 | 52 | 114.06% |
| TSLA240628P00090000 | 2024-05-21 2:36PM EDT | 90.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 3 | 5 | 85.55% |
| TSLA240628P00095000 | 2024-05-13 1:23PM EDT | 95.00 | 0.17 | 0.03 | 0.13 | 0.00 | - | 1 | 1 | 82.03% |
| TSLA240628P00100000 | 2024-05-21 2:53PM EDT | 100.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 161 | 195 | 78.13% |
| TSLA240628P00105000 | 2024-05-22 3:16PM EDT | 105.00 | 0.13 | 0.12 | 0.17 | 0.00 | - | 1 | 2 | 75.78% |
| TSLA240628P00110000 | 2024-05-21 2:52PM EDT | 110.00 | 0.13 | 0.11 | 0.20 | 0.00 | - | 14 | 86 | 70.51% |
| TSLA240628P00115000 | 2024-05-22 2:40PM EDT | 115.00 | 0.20 | 0.15 | 0.20 | +0.01 | +5.26% | 15 | 35 | 65.92% |
| TSLA240628P00120000 | 2024-05-22 1:43PM EDT | 120.00 | 0.25 | 0.20 | 0.23 | +0.06 | +31.58% | 1 | 187 | 62.21% |
| TSLA240628P00125000 | 2024-05-22 3:07PM EDT | 125.00 | 0.29 | 0.26 | 0.36 | +0.04 | +16.00% | 7 | 48 | 60.16% |
| TSLA240628P00130000 | 2024-05-22 3:27PM EDT | 130.00 | 0.38 | 0.07 | 0.42 | +0.07 | +22.58% | 39 | 256 | 52.44% |
| TSLA240628P00135000 | 2024-05-22 3:52PM EDT | 135.00 | 0.53 | 0.45 | 0.53 | +0.10 | +23.26% | 62 | 293 | 53.42% |
| TSLA240628P00140000 | 2024-05-22 3:47PM EDT | 140.00 | 0.67 | 0.60 | 0.69 | +0.12 | +21.82% | 161 | 699 | 50.59% |
| TSLA240628P00145000 | 2024-05-22 3:44PM EDT | 145.00 | 0.90 | 0.69 | 1.15 | +0.15 | +20.00% | 2,446 | 352 | 51.54% |
| TSLA240628P00150000 | 2024-05-22 3:47PM EDT | 150.00 | 1.28 | 0.99 | 1.32 | +0.33 | +34.74% | 4,142 | 947 | 47.05% |
| TSLA240628P00155000 | 2024-05-22 3:59PM EDT | 155.00 | 1.81 | 1.60 | 2.00 | +0.46 | +34.07% | 143 | 408 | 46.48% |
| TSLA240628P00160000 | 2024-05-22 3:57PM EDT | 160.00 | 2.65 | 2.32 | 2.71 | +0.72 | +37.31% | 1,895 | 13,520 | 44.51% |
| TSLA240628P00165000 | 2024-05-22 3:21PM EDT | 165.00 | 3.93 | 3.30 | 3.85 | +1.28 | +48.30% | 187 | 1,864 | 43.71% |
| TSLA240628P00170000 | 2024-05-22 3:58PM EDT | 170.00 | 5.27 | 4.70 | 5.70 | +1.54 | +41.29% | 4,503 | 4,739 | 44.79% |
| TSLA240628P00175000 | 2024-05-22 3:47PM EDT | 175.00 | 7.16 | 7.00 | 7.25 | +2.06 | +40.39% | 274 | 6,681 | 42.55% |
| TSLA240628P00180000 | 2024-05-22 3:56PM EDT | 180.00 | 9.51 | 9.20 | 9.85 | +2.36 | +33.01% | 296 | 266 | 43.35% |
| TSLA240628P00185000 | 2024-05-22 3:59PM EDT | 185.00 | 12.24 | 11.65 | 12.80 | +2.94 | +31.61% | 358 | 230 | 43.90% |
| TSLA240628P00190000 | 2024-05-22 3:39PM EDT | 190.00 | 15.64 | 14.65 | 16.00 | +3.66 | +30.55% | 19 | 767 | 43.91% |
| TSLA240628P00195000 | 2024-05-21 2:44PM EDT | 195.00 | 15.35 | 18.15 | 19.60 | 0.00 | - | 26 | 62 | 44.23% |
| TSLA240628P00200000 | 2024-05-22 3:42PM EDT | 200.00 | 23.15 | 22.50 | 23.45 | +4.77 | +25.95% | 12 | 145 | 44.36% |
| TSLA240628P00205000 | 2024-05-22 1:37PM EDT | 205.00 | 27.50 | 26.65 | 27.60 | +5.21 | +23.37% | 15 | 124 | 44.80% |
| TSLA240628P00210000 | 2024-05-22 9:56AM EDT | 210.00 | 29.20 | 30.95 | 31.85 | -0.80 | -2.67% | 1 | 41 | 44.59% |
| TSLA240628P00220000 | 2024-05-09 1:49PM EDT | 220.00 | 47.21 | 39.50 | 41.10 | 0.00 | - | 1 | 1 | 46.63% |
| TSLA240628P00225000 | 2024-05-09 1:43PM EDT | 225.00 | 51.84 | 44.20 | 45.95 | 0.00 | - | 1 | 1 | 48.76% |
| TSLA240628P00230000 | 2024-05-21 2:38PM EDT | 230.00 | 49.00 | 49.05 | 50.85 | +3.84 | +8.50% | 4 | 2 | 51.10% |
| TSLA240628P00240000 | 2024-05-22 12:46PM EDT | 240.00 | 60.00 | 59.20 | 60.85 | +1.75 | +3.00% | 1 | 2 | 57.64% |
© 2024 Yahoo. All rights reserved.