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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240628C00080000 | 2024-06-20 2:59PM EDT | 80.00 | 101.16 | 102.25 | 103.85 | 0.00 | - | 21 | 32 | 239.06% |
| TSLA240628C00085000 | 2024-05-16 3:42PM EDT | 85.00 | 90.34 | 92.75 | 93.55 | 0.00 | - | - | 4 | 0.00% |
| TSLA240628C00090000 | 2024-06-20 11:19AM EDT | 90.00 | 93.10 | 92.30 | 93.85 | 0.00 | - | 34 | 31 | 218.75% |
| TSLA240628C00100000 | 2024-06-21 2:15PM EDT | 100.00 | 81.74 | 82.30 | 83.85 | +0.64 | +0.79% | 7 | 119 | 188.28% |
| TSLA240628C00105000 | 2024-06-21 2:07PM EDT | 105.00 | 76.37 | 77.25 | 78.90 | +0.10 | +0.13% | 10 | 32 | 174.22% |
| TSLA240628C00110000 | 2024-06-21 3:53PM EDT | 110.00 | 72.84 | 72.80 | 73.50 | +1.73 | +2.43% | 46 | 49 | 177.34% |
| TSLA240628C00115000 | 2024-06-21 3:49PM EDT | 115.00 | 66.88 | 67.75 | 68.50 | +0.84 | +1.27% | 23 | 30 | 158.98% |
| TSLA240628C00120000 | 2024-06-21 3:47PM EDT | 120.00 | 61.98 | 62.85 | 63.65 | +0.46 | +0.75% | 28 | 30 | 162.11% |
| TSLA240628C00125000 | 2024-06-20 3:26PM EDT | 125.00 | 55.85 | 57.30 | 58.95 | 0.00 | - | 5 | 18 | 133.20% |
| TSLA240628C00130000 | 2024-06-21 2:08PM EDT | 130.00 | 51.39 | 52.85 | 53.55 | -0.05 | -0.10% | 24 | 110 | 130.08% |
| TSLA240628C00135000 | 2024-06-21 2:04PM EDT | 135.00 | 46.20 | 47.85 | 48.55 | -0.32 | -0.69% | 11 | 91 | 117.38% |
| TSLA240628C00140000 | 2024-06-21 3:45PM EDT | 140.00 | 42.48 | 42.90 | 43.60 | +1.70 | +4.17% | 141 | 285 | 109.28% |
| TSLA240628C00145000 | 2024-06-21 3:42PM EDT | 145.00 | 37.65 | 37.90 | 38.55 | +1.31 | +3.60% | 231 | 210 | 95.12% |
| TSLA240628C00150000 | 2024-06-21 3:52PM EDT | 150.00 | 32.92 | 32.95 | 33.55 | +1.52 | +4.84% | 226 | 489 | 84.86% |
| TSLA240628C00155000 | 2024-06-21 3:52PM EDT | 155.00 | 27.98 | 28.00 | 28.60 | +1.50 | +5.66% | 173 | 280 | 75.68% |
| TSLA240628C00157500 | 2024-06-21 3:52PM EDT | 157.50 | 25.52 | 25.50 | 26.00 | +1.53 | +6.38% | 93 | 80 | 67.19% |
| TSLA240628C00160000 | 2024-06-21 3:50PM EDT | 160.00 | 22.56 | 23.05 | 23.55 | +0.51 | +2.31% | 653 | 389 | 63.62% |
| TSLA240628C00162500 | 2024-06-21 3:55PM EDT | 162.50 | 21.40 | 20.55 | 21.10 | +1.92 | +9.86% | 58 | 148 | 58.59% |
| TSLA240628C00165000 | 2024-06-21 3:59PM EDT | 165.00 | 18.41 | 18.15 | 18.70 | +1.22 | +7.10% | 563 | 653 | 55.96% |
| TSLA240628C00167500 | 2024-06-21 3:56PM EDT | 167.50 | 16.23 | 15.80 | 16.25 | +1.44 | +9.74% | 239 | 1,326 | 52.39% |
| TSLA240628C00170000 | 2024-06-21 3:57PM EDT | 170.00 | 13.60 | 13.50 | 13.90 | +1.13 | +9.06% | 1,806 | 2,732 | 53.86% |
| TSLA240628C00172500 | 2024-06-21 3:59PM EDT | 172.50 | 11.50 | 11.35 | 11.55 | +1.03 | +9.84% | 1,031 | 698 | 49.02% |
| TSLA240628C00175000 | 2024-06-21 3:57PM EDT | 175.00 | 9.43 | 9.25 | 9.45 | +0.93 | +10.94% | 1,407 | 6,466 | 47.12% |
| TSLA240628C00177500 | 2024-06-21 3:59PM EDT | 177.50 | 7.40 | 7.30 | 7.50 | +0.64 | +9.47% | 2,324 | 1,670 | 45.34% |
| TSLA240628C00180000 | 2024-06-21 3:59PM EDT | 180.00 | 5.73 | 5.65 | 5.75 | +0.43 | +8.11% | 13,452 | 10,360 | 43.82% |
| TSLA240628C00182500 | 2024-06-21 3:59PM EDT | 182.50 | 4.24 | 4.20 | 4.30 | +0.19 | +4.69% | 25,652 | 4,419 | 43.21% |
| TSLA240628C00185000 | 2024-06-21 3:59PM EDT | 185.00 | 3.10 | 3.05 | 3.15 | +0.05 | +1.64% | 76,627 | 19,390 | 43.23% |
| TSLA240628C00187500 | 2024-06-21 3:59PM EDT | 187.50 | 2.25 | 2.20 | 2.25 | +0.05 | +2.27% | 23,567 | 9,536 | 43.38% |
| TSLA240628C00190000 | 2024-06-21 3:59PM EDT | 190.00 | 1.57 | 1.55 | 1.58 | -0.08 | -4.85% | 40,044 | 15,933 | 43.80% |
| TSLA240628C00192500 | 2024-06-21 3:59PM EDT | 192.50 | 1.12 | 1.08 | 1.12 | -0.05 | -4.27% | 13,157 | 6,587 | 44.78% |
| TSLA240628C00195000 | 2024-06-21 3:59PM EDT | 195.00 | 0.78 | 0.77 | 0.80 | -0.08 | -9.30% | 15,433 | 10,921 | 45.97% |
| TSLA240628C00197500 | 2024-06-21 3:59PM EDT | 197.50 | 0.54 | 0.54 | 0.56 | -0.10 | -15.62% | 7,330 | 3,596 | 46.97% |
| TSLA240628C00200000 | 2024-06-21 3:59PM EDT | 200.00 | 0.40 | 0.39 | 0.40 | -0.08 | -16.67% | 22,906 | 37,229 | 48.19% |
| TSLA240628C00202500 | 2024-06-21 3:59PM EDT | 202.50 | 0.29 | 0.28 | 0.30 | -0.06 | -17.14% | 3,165 | 3,384 | 49.95% |
| TSLA240628C00205000 | 2024-06-21 3:59PM EDT | 205.00 | 0.22 | 0.22 | 0.24 | -0.07 | -24.14% | 4,803 | 6,448 | 51.76% |
| TSLA240628C00210000 | 2024-06-21 3:59PM EDT | 210.00 | 0.15 | 0.14 | 0.15 | -0.05 | -25.00% | 4,937 | 8,572 | 55.76% |
| TSLA240628C00215000 | 2024-06-21 3:59PM EDT | 215.00 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 3,541 | 11,234 | 59.57% |
| TSLA240628C00220000 | 2024-06-21 3:59PM EDT | 220.00 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 1,181 | 6,919 | 63.28% |
| TSLA240628C00225000 | 2024-06-21 3:58PM EDT | 225.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 1,244 | 7,052 | 66.80% |
| TSLA240628C00230000 | 2024-06-21 3:59PM EDT | 230.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1,237 | 2,370 | 70.70% |
| TSLA240628C00235000 | 2024-06-21 3:59PM EDT | 235.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 761 | 3,528 | 75.00% |
| TSLA240628C00240000 | 2024-06-21 3:59PM EDT | 240.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 542 | 1,797 | 77.34% |
| TSLA240628C00245000 | 2024-06-21 3:44PM EDT | 245.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2,404 | 3,096 | 80.47% |
| TSLA240628C00250000 | 2024-06-21 3:53PM EDT | 250.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,584 | 10,069 | 85.16% |
| TSLA240628C00255000 | 2024-06-21 3:23PM EDT | 255.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 55 | 2,646 | 90.63% |
| TSLA240628C00260000 | 2024-06-21 3:51PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 162 | 1,125 | 92.19% |
| TSLA240628C00265000 | 2024-06-21 2:33PM EDT | 265.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 208 | 970 | 95.31% |
| TSLA240628C00270000 | 2024-06-21 11:54AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 408 | 93.75% |
| TSLA240628C00275000 | 2024-06-21 1:31PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 28 | 569 | 98.44% |
| TSLA240628C00280000 | 2024-06-20 3:51PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 216 | 103.13% |
| TSLA240628C00285000 | 2024-06-21 3:54PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 41 | 106.25% |
| TSLA240628C00290000 | 2024-06-20 11:01AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 421 | 109.38% |
| TSLA240628C00295000 | 2024-06-20 10:09AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 178 | 112.50% |
| TSLA240628C00300000 | 2024-06-20 9:36AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 726 | 118.75% |
| TSLA240628C00305000 | 2024-06-20 9:35AM EDT | 305.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 268 | 132.81% |
| TSLA240628C00310000 | 2024-06-18 10:34AM EDT | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 131 | 131.25% |
| TSLA240628C00315000 | 2024-06-18 12:33PM EDT | 315.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 91 | 84 | 146.88% |
| TSLA240628C00320000 | 2024-06-18 3:14PM EDT | 320.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 155 | 150.00% |
| TSLA240628C00325000 | 2024-06-18 10:08AM EDT | 325.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 298 | 146.88% |
| TSLA240628C00330000 | 2024-06-20 9:33AM EDT | 330.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 114 | 157.81% |
| TSLA240628C00335000 | 2024-06-21 9:30AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 631 | 140.63% |
| TSLA240628C00340000 | 2024-06-17 1:58PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 326 | 413 | 143.75% |
| TSLA240628C00350000 | 2024-06-21 1:11PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,681 | 150.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240628P00075000 | 2024-06-18 11:48AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 324 | 212.50% |
| TSLA240628P00080000 | 2024-06-13 10:08AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,072 | 196.88% |
| TSLA240628P00085000 | 2024-06-11 2:48PM EDT | 85.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 18 | 48 | 187.50% |
| TSLA240628P00090000 | 2024-06-13 1:09PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 133 | 171.88% |
| TSLA240628P00095000 | 2024-06-21 10:39AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 469 | 159.38% |
| TSLA240628P00100000 | 2024-06-21 3:56PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 282 | 1,556 | 150.00% |
| TSLA240628P00105000 | 2024-06-21 3:22PM EDT | 105.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,463 | 103 | 150.00% |
| TSLA240628P00110000 | 2024-06-21 3:55PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3,808 | 461 | 134.38% |
| TSLA240628P00115000 | 2024-06-21 3:22PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2,134 | 848 | 121.88% |
| TSLA240628P00120000 | 2024-06-21 3:38PM EDT | 120.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5,104 | 3,220 | 119.53% |
| TSLA240628P00125000 | 2024-06-21 2:12PM EDT | 125.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 5,242 | 2,488 | 108.59% |
| TSLA240628P00130000 | 2024-06-21 3:50PM EDT | 130.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 790 | 1,253 | 100.78% |
| TSLA240628P00135000 | 2024-06-21 3:47PM EDT | 135.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1,564 | 2,475 | 93.75% |
| TSLA240628P00140000 | 2024-06-21 3:50PM EDT | 140.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 3,225 | 3,840 | 86.33% |
| TSLA240628P00145000 | 2024-06-21 3:55PM EDT | 145.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 1,651 | 8,349 | 78.91% |
| TSLA240628P00150000 | 2024-06-21 3:59PM EDT | 150.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 956 | 12,256 | 71.48% |
| TSLA240628P00155000 | 2024-06-21 3:57PM EDT | 155.00 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 898 | 5,841 | 63.48% |
| TSLA240628P00157500 | 2024-06-21 3:59PM EDT | 157.50 | 0.13 | 0.12 | 0.14 | -0.05 | -27.78% | 1,085 | 720 | 60.35% |
| TSLA240628P00160000 | 2024-06-21 3:59PM EDT | 160.00 | 0.15 | 0.14 | 0.16 | -0.06 | -28.57% | 5,231 | 37,263 | 56.25% |
| TSLA240628P00162500 | 2024-06-21 3:58PM EDT | 162.50 | 0.20 | 0.17 | 0.20 | -0.07 | -25.93% | 5,126 | 3,975 | 52.73% |
| TSLA240628P00165000 | 2024-06-21 3:59PM EDT | 165.00 | 0.25 | 0.24 | 0.26 | -0.12 | -32.43% | 3,238 | 8,049 | 50.00% |
| TSLA240628P00167500 | 2024-06-21 3:59PM EDT | 167.50 | 0.34 | 0.34 | 0.36 | -0.18 | -34.62% | 5,382 | 2,522 | 47.95% |
| TSLA240628P00170000 | 2024-06-21 3:59PM EDT | 170.00 | 0.50 | 0.48 | 0.51 | -0.26 | -34.21% | 27,747 | 9,520 | 45.61% |
| TSLA240628P00172500 | 2024-06-21 3:59PM EDT | 172.50 | 0.75 | 0.68 | 0.74 | -0.40 | -34.78% | 6,172 | 2,548 | 43.60% |
| TSLA240628P00175000 | 2024-06-21 3:59PM EDT | 175.00 | 1.11 | 1.08 | 1.13 | -0.58 | -34.32% | 18,468 | 14,032 | 42.53% |
| TSLA240628P00177500 | 2024-06-21 3:59PM EDT | 177.50 | 1.67 | 1.66 | 1.77 | -0.77 | -31.56% | 9,197 | 3,628 | 42.58% |
| TSLA240628P00180000 | 2024-06-21 3:59PM EDT | 180.00 | 2.50 | 2.44 | 2.51 | -0.90 | -26.47% | 26,614 | 10,272 | 41.24% |
| TSLA240628P00182500 | 2024-06-21 3:59PM EDT | 182.50 | 3.55 | 3.50 | 3.60 | -1.15 | -24.47% | 12,985 | 3,903 | 41.19% |
| TSLA240628P00185000 | 2024-06-21 3:59PM EDT | 185.00 | 4.91 | 4.85 | 5.00 | -1.30 | -20.93% | 5,198 | 6,667 | 41.70% |
| TSLA240628P00187500 | 2024-06-21 3:54PM EDT | 187.50 | 6.25 | 6.40 | 6.70 | -1.69 | -21.28% | 920 | 3,508 | 42.92% |
| TSLA240628P00190000 | 2024-06-21 3:59PM EDT | 190.00 | 8.40 | 8.25 | 8.50 | -1.50 | -15.15% | 755 | 1,424 | 42.87% |
| TSLA240628P00192500 | 2024-06-21 3:40PM EDT | 192.50 | 11.15 | 10.25 | 10.65 | -0.65 | -5.51% | 40 | 223 | 45.39% |
| TSLA240628P00195000 | 2024-06-21 3:47PM EDT | 195.00 | 12.12 | 12.45 | 12.75 | -1.97 | -13.98% | 9,664 | 360 | 45.24% |
| TSLA240628P00197500 | 2024-06-21 3:55PM EDT | 197.50 | 14.50 | 14.75 | 15.15 | -2.28 | -13.59% | 35 | 108 | 49.17% |
| TSLA240628P00200000 | 2024-06-21 3:53PM EDT | 200.00 | 17.51 | 17.05 | 17.45 | -0.98 | -5.30% | 231 | 482 | 49.90% |
| TSLA240628P00202500 | 2024-06-21 3:57PM EDT | 202.50 | 19.30 | 19.40 | 19.95 | -2.30 | -10.65% | 7 | 51 | 54.98% |
| TSLA240628P00205000 | 2024-06-21 12:00PM EDT | 205.00 | 22.68 | 21.85 | 22.45 | -1.48 | -6.13% | 5 | 178 | 59.96% |
| TSLA240628P00210000 | 2024-06-21 1:55PM EDT | 210.00 | 28.50 | 26.80 | 27.40 | -1.35 | -4.52% | 8 | 72 | 53.32% |
| TSLA240628P00215000 | 2024-06-21 10:55AM EDT | 215.00 | 31.57 | 31.20 | 32.95 | +0.57 | +1.84% | 3 | 15 | 58.59% |
| TSLA240628P00220000 | 2024-06-21 9:41AM EDT | 220.00 | 37.05 | 36.25 | 37.90 | -1.88 | -4.83% | 2 | 2 | 65.63% |
| TSLA240628P00225000 | 2024-06-21 11:54AM EDT | 225.00 | 42.55 | 41.20 | 42.95 | -0.11 | -0.26% | 5 | 0 | 72.27% |
| TSLA240628P00230000 | 2024-06-21 3:53PM EDT | 230.00 | 47.31 | 46.25 | 47.30 | -1.31 | -2.69% | 2 | 2 | 95.90% |
| TSLA240628P00235000 | 2024-06-21 11:00AM EDT | 235.00 | 51.80 | 51.60 | 52.35 | -2.20 | -4.07% | 4 | 8 | 105.86% |
| TSLA240628P00240000 | 2024-06-21 3:18PM EDT | 240.00 | 58.10 | 56.25 | 57.90 | -3.53 | -5.73% | 1 | 1 | 91.41% |
| TSLA240628P00245000 | 2024-06-21 9:48AM EDT | 245.00 | 63.49 | 61.10 | 62.35 | +3.67 | +6.14% | 4 | 0 | 119.82% |
| TSLA240628P00250000 | 2024-06-11 9:47AM EDT | 250.00 | 80.35 | 66.20 | 67.90 | 0.00 | - | 1 | 0 | 98.83% |
| TSLA240628P00255000 | 2024-06-17 3:59PM EDT | 255.00 | 67.55 | 71.20 | 72.95 | 0.00 | - | 48 | 0 | 108.59% |
| TSLA240628P00260000 | 2024-06-06 12:49PM EDT | 260.00 | 82.45 | 76.25 | 77.90 | 0.00 | - | - | 0 | 114.06% |
| TSLA240628P00275000 | 2024-06-21 2:49PM EDT | 275.00 | 93.00 | 91.65 | 92.35 | -3.13 | -3.26% | 2 | 0 | 104.69% |
| TSLA240628P00280000 | 2024-05-22 3:42PM EDT | 280.00 | 100.47 | 96.25 | 97.90 | 0.00 | - | - | 0 | 134.38% |
| TSLA240628P00300000 | 2024-06-13 3:24PM EDT | 300.00 | 117.17 | 116.25 | 117.90 | 0.00 | - | 2 | 0 | 152.73% |
© 2024 Yahoo. All rights reserved.