Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 15, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250815C00100000 | 2024-08-27 10:36AM EDT | 100.00 | 117.59 | 131.60 | 138.00 | 0.00 | - | 2 | 37 | 80.16% |
| TSLA250815C00105000 | 2024-09-11 10:55AM EDT | 105.00 | 121.10 | 127.10 | 133.70 | 0.00 | - | 3 | 19 | 78.06% |
| TSLA250815C00110000 | 2024-08-16 12:35PM EDT | 110.00 | 117.03 | 125.45 | 132.65 | 0.00 | - | 2 | 1 | 84.50% |
| TSLA250815C00115000 | 2024-09-09 10:15AM EDT | 115.00 | 114.40 | 119.10 | 123.70 | 0.00 | - | 1 | 6 | 73.34% |
| TSLA250815C00120000 | 2024-08-29 11:34AM EDT | 120.00 | 102.05 | 115.80 | 119.60 | 0.00 | - | 1 | 4 | 73.11% |
| TSLA250815C00125000 | 2024-08-20 9:39AM EDT | 125.00 | 112.60 | 111.75 | 115.55 | 0.00 | - | 1 | 1 | 71.83% |
| TSLA250815C00130000 | 2024-09-16 3:24PM EDT | 130.00 | 110.50 | 107.75 | 110.50 | +6.23 | +5.97% | 2 | 3 | 69.39% |
| TSLA250815C00135000 | 2024-09-16 3:23PM EDT | 135.00 | 106.65 | 103.85 | 107.40 | +13.95 | +15.05% | 2 | 2 | 69.21% |
| TSLA250815C00140000 | 2024-09-13 9:53AM EDT | 140.00 | 105.45 | 100.05 | 102.90 | 0.00 | - | 2 | 14 | 67.53% |
| TSLA250815C00145000 | 2024-09-12 11:17AM EDT | 145.00 | 101.40 | 97.25 | 99.25 | 0.00 | - | 1 | 2 | 67.62% |
| TSLA250815C00150000 | 2024-09-06 10:41AM EDT | 150.00 | 88.85 | 93.70 | 95.45 | 0.00 | - | 1 | 38 | 66.69% |
| TSLA250815C00155000 | 2024-09-16 12:43PM EDT | 155.00 | 91.15 | 90.50 | 91.50 | +12.50 | +15.89% | 11 | 28 | 65.85% |
| TSLA250815C00160000 | 2024-09-04 10:55AM EDT | 160.00 | 81.30 | 86.75 | 88.60 | 0.00 | - | 103 | 92 | 65.34% |
| TSLA250815C00165000 | 2024-09-11 2:27PM EDT | 165.00 | 84.00 | 83.35 | 85.35 | 0.00 | - | 1 | 32 | 64.72% |
| TSLA250815C00170000 | 2024-09-13 11:31AM EDT | 170.00 | 79.16 | 80.60 | 81.40 | -6.04 | -7.09% | 20 | 47 | 63.95% |
| TSLA250815C00175000 | 2024-09-06 10:08AM EDT | 175.00 | 76.21 | 77.55 | 78.35 | -0.19 | -0.25% | 1 | 24 | 63.55% |
| TSLA250815C00180000 | 2024-09-16 1:59PM EDT | 180.00 | 75.22 | 74.55 | 75.30 | -4.09 | -5.16% | 2 | 68 | 63.07% |
| TSLA250815C00185000 | 2024-09-16 3:49PM EDT | 185.00 | 71.95 | 71.50 | 72.50 | +5.82 | +8.80% | 1 | 10 | 62.63% |
| TSLA250815C00190000 | 2024-09-16 9:37AM EDT | 190.00 | 67.89 | 68.40 | 70.35 | +5.69 | +9.15% | 1 | 31 | 62.51% |
| TSLA250815C00195000 | 2024-09-16 1:03PM EDT | 195.00 | 66.15 | 65.95 | 67.00 | -2.82 | -4.09% | 1 | 31 | 61.91% |
| TSLA250815C00200000 | 2024-09-13 12:35PM EDT | 200.00 | 63.90 | 63.05 | 65.05 | -2.27 | -3.43% | 3 | 149 | 61.85% |
| TSLA250815C00205000 | 2024-09-16 12:21PM EDT | 205.00 | 62.84 | 61.00 | 61.80 | -1.28 | -2.00% | 2 | 134 | 61.39% |
| TSLA250815C00210000 | 2024-09-16 1:00PM EDT | 210.00 | 59.01 | 58.60 | 59.40 | -2.76 | -4.47% | 4 | 62 | 61.16% |
| TSLA250815C00215000 | 2024-09-16 3:37PM EDT | 215.00 | 57.26 | 56.30 | 57.10 | -0.89 | -1.53% | 7 | 634 | 60.96% |
| TSLA250815C00220000 | 2024-09-16 3:52PM EDT | 220.00 | 54.54 | 54.05 | 54.80 | -2.86 | -4.98% | 7 | 145 | 60.70% |
| TSLA250815C00225000 | 2024-09-13 1:39PM EDT | 225.00 | 54.73 | 51.40 | 53.65 | 0.00 | - | 4 | 189 | 60.82% |
| TSLA250815C00230000 | 2024-09-16 10:51AM EDT | 230.00 | 51.05 | 49.85 | 50.60 | -1.58 | -3.00% | 4 | 311 | 60.36% |
| TSLA250815C00235000 | 2024-09-16 11:36AM EDT | 235.00 | 48.70 | 47.85 | 48.65 | -2.18 | -4.28% | 82 | 226 | 60.21% |
| TSLA250815C00240000 | 2024-09-16 1:10PM EDT | 240.00 | 46.41 | 46.00 | 46.75 | -2.97 | -6.01% | 14 | 123 | 60.10% |
| TSLA250815C00245000 | 2024-09-12 2:05PM EDT | 245.00 | 47.64 | 43.60 | 45.85 | 0.00 | - | 33 | 210 | 60.18% |
| TSLA250815C00250000 | 2024-09-16 10:56AM EDT | 250.00 | 43.71 | 42.50 | 44.00 | -2.29 | -4.98% | 1 | 128 | 60.39% |
| TSLA250815C00255000 | 2024-09-16 3:42PM EDT | 255.00 | 41.65 | 40.20 | 42.45 | -2.65 | -5.98% | 2 | 63 | 59.99% |
| TSLA250815C00260000 | 2024-09-16 9:56AM EDT | 260.00 | 40.30 | 39.20 | 39.80 | -2.50 | -5.84% | 34 | 92 | 59.65% |
| TSLA250815C00265000 | 2024-09-16 2:36PM EDT | 265.00 | 38.44 | 37.50 | 38.35 | -1.14 | -2.88% | 1 | 50 | 59.53% |
| TSLA250815C00270000 | 2024-09-13 10:00AM EDT | 270.00 | 39.00 | 35.80 | 37.45 | 0.00 | - | 2 | 51 | 59.66% |
| TSLA250815C00275000 | 2024-09-16 2:36PM EDT | 275.00 | 35.40 | 34.75 | 35.40 | -2.54 | -6.69% | 3 | 81 | 59.44% |
| TSLA250815C00280000 | 2024-09-09 11:11AM EDT | 280.00 | 29.25 | 33.05 | 34.65 | 0.00 | - | 1 | 41 | 59.54% |
| TSLA250815C00285000 | 2024-09-10 10:32AM EDT | 285.00 | 32.25 | 31.70 | 33.45 | 0.00 | - | 4 | 52 | 59.51% |
| TSLA250815C00290000 | 2024-09-13 12:27PM EDT | 290.00 | 33.03 | 30.50 | 32.15 | 0.00 | - | 1 | 67 | 59.46% |
| TSLA250815C00295000 | 2024-09-04 2:04PM EDT | 295.00 | 27.35 | 29.25 | 31.05 | 0.00 | - | 1 | 6 | 59.45% |
| TSLA250815C00300000 | 2024-09-13 11:43AM EDT | 300.00 | 31.40 | 28.60 | 29.15 | 0.00 | - | 205 | 945 | 59.26% |
| TSLA250815C00305000 | 2024-09-04 11:15AM EDT | 305.00 | 24.80 | 27.05 | 28.80 | 0.00 | - | 5 | 6 | 59.40% |
| TSLA250815C00310000 | 2024-09-09 9:33AM EDT | 310.00 | 26.95 | 26.05 | 27.65 | +3.45 | +14.68% | 1 | 126 | 59.35% |
| TSLA250815C00315000 | 2024-09-13 11:09AM EDT | 315.00 | 28.08 | 25.05 | 26.70 | 0.00 | - | 1 | 69 | 59.37% |
| TSLA250815C00320000 | 2024-09-13 10:00AM EDT | 320.00 | 27.45 | 24.55 | 25.05 | 0.00 | - | 2 | 340 | 59.22% |
| TSLA250815C00330000 | 2024-09-13 12:27PM EDT | 330.00 | 24.60 | 22.75 | 23.25 | 0.00 | - | 102 | 468 | 59.21% |
| TSLA250815C00340000 | 2024-09-16 1:43PM EDT | 340.00 | 21.78 | 21.10 | 21.60 | -1.37 | -5.92% | 12 | 110 | 59.21% |
PutsforAugust 15, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250815P00100000 | 2024-09-16 9:35AM EDT | 100.00 | 3.41 | 3.15 | 3.35 | +0.03 | +0.89% | 12 | 346 | 61.80% |
| TSLA250815P00105000 | 2024-09-04 9:47AM EDT | 105.00 | 4.25 | 3.45 | 3.90 | 0.00 | - | 1 | 19 | 60.49% |
| TSLA250815P00110000 | 2024-09-11 2:53PM EDT | 110.00 | 4.60 | 4.00 | 4.45 | 0.00 | - | 1 | 19 | 59.57% |
| TSLA250815P00115000 | 2024-09-09 10:16AM EDT | 115.00 | 5.75 | 4.60 | 5.15 | 0.00 | - | 4 | 23 | 58.84% |
| TSLA250815P00120000 | 2024-09-16 2:29PM EDT | 120.00 | 5.50 | 5.35 | 5.70 | -0.95 | -14.73% | 2 | 43 | 57.94% |
| TSLA250815P00125000 | 2024-09-03 10:30AM EDT | 125.00 | 6.38 | 6.00 | 6.65 | 0.00 | - | 2 | 99 | 57.34% |
| TSLA250815P00130000 | 2024-09-03 1:26PM EDT | 130.00 | 7.46 | 6.85 | 7.50 | 0.00 | - | 24 | 60 | 56.69% |
| TSLA250815P00135000 | 2024-08-29 2:31PM EDT | 135.00 | 9.18 | 7.70 | 8.50 | 0.00 | - | 2 | 5 | 56.07% |
| TSLA250815P00140000 | 2024-09-04 1:44PM EDT | 140.00 | 9.49 | 8.75 | 9.50 | 0.00 | - | 2 | 76 | 55.52% |
| TSLA250815P00145000 | 2024-09-13 10:11AM EDT | 145.00 | 10.56 | 9.85 | 10.65 | 0.00 | - | 1 | 33 | 55.04% |
| TSLA250815P00150000 | 2024-09-13 10:10AM EDT | 150.00 | 11.38 | 11.30 | 11.65 | -0.40 | -3.40% | 1 | 1,154 | 54.59% |
| TSLA250815P00155000 | 2024-09-06 2:45PM EDT | 155.00 | 15.65 | 12.60 | 13.00 | 0.00 | - | 3 | 1,016 | 54.18% |
| TSLA250815P00160000 | 2024-09-06 2:19PM EDT | 160.00 | 17.40 | 14.00 | 14.40 | 0.00 | - | 11 | 742 | 53.75% |
| TSLA250815P00165000 | 2024-09-12 12:10PM EDT | 165.00 | 16.30 | 15.25 | 16.25 | 0.00 | - | 4 | 151 | 53.44% |
| TSLA250815P00170000 | 2024-09-13 10:11AM EDT | 170.00 | 17.70 | 17.00 | 17.65 | 0.00 | - | 1 | 214 | 53.01% |
| TSLA250815P00175000 | 2024-09-13 1:23PM EDT | 175.00 | 19.22 | 18.55 | 19.65 | 0.00 | - | 2 | 68 | 52.77% |
| TSLA250815P00180000 | 2024-09-16 9:49AM EDT | 180.00 | 21.50 | 20.70 | 21.15 | +0.35 | +1.65% | 4 | 447 | 52.45% |
| TSLA250815P00185000 | 2024-09-13 3:46PM EDT | 185.00 | 22.70 | 22.20 | 23.60 | 0.00 | - | 1 | 160 | 52.22% |
| TSLA250815P00190000 | 2024-09-11 9:46AM EDT | 190.00 | 27.10 | 24.25 | 25.60 | 0.00 | - | 83 | 217 | 51.92% |
| TSLA250815P00195000 | 2024-09-11 2:54PM EDT | 195.00 | 28.35 | 26.35 | 27.85 | 0.00 | - | 40 | 173 | 51.71% |
| TSLA250815P00200000 | 2024-09-16 11:16AM EDT | 200.00 | 29.42 | 29.05 | 29.50 | +0.38 | +1.31% | 1 | 352 | 51.37% |
| TSLA250815P00205000 | 2024-09-11 1:09PM EDT | 205.00 | 33.50 | 30.90 | 32.45 | 0.00 | - | 1 | 108 | 51.20% |
| TSLA250815P00210000 | 2024-09-13 12:03PM EDT | 210.00 | 34.22 | 33.40 | 34.85 | 0.00 | - | 7 | 106 | 50.99% |
| TSLA250815P00215000 | 2024-09-16 2:36PM EDT | 215.00 | 36.51 | 36.10 | 36.95 | +0.21 | +0.58% | 1 | 112 | 50.59% |
| TSLA250815P00220000 | 2024-09-16 2:36PM EDT | 220.00 | 39.17 | 38.75 | 39.45 | 0.00 | - | 1 | 206 | 50.31% |
| TSLA250815P00225000 | 2024-09-16 10:30AM EDT | 225.00 | 42.56 | 41.45 | 42.20 | +0.65 | +1.55% | 2 | 158 | 50.11% |
| TSLA250815P00230000 | 2024-09-16 3:35PM EDT | 230.00 | 44.40 | 44.45 | 45.10 | -0.25 | -0.56% | 7 | 278 | 50.06% |
| TSLA250815P00235000 | 2024-09-13 11:09AM EDT | 235.00 | 48.32 | 47.10 | 48.10 | +0.81 | +1.70% | 1 | 32 | 50.36% |
| TSLA250815P00240000 | 2024-09-12 1:48PM EDT | 240.00 | 51.30 | 50.20 | 51.65 | +1.00 | +1.99% | 1 | 52 | 50.82% |
| TSLA250815P00245000 | 2024-09-05 10:41AM EDT | 245.00 | 52.47 | 52.90 | 54.80 | 0.00 | - | 4 | 18 | 50.71% |
| TSLA250815P00250000 | 2024-08-22 11:13AM EDT | 250.00 | 56.00 | 56.10 | 57.90 | 0.00 | - | 2 | 26 | 50.46% |
| TSLA250815P00255000 | 2024-09-10 10:55AM EDT | 255.00 | 63.35 | 59.60 | 61.20 | 0.00 | - | 3 | 32 | 50.35% |
| TSLA250815P00260000 | 2024-09-12 12:32PM EDT | 260.00 | 63.59 | 62.90 | 64.45 | 0.00 | - | 1 | 37 | 50.11% |
| TSLA250815P00265000 | 2024-08-23 10:48AM EDT | 265.00 | 71.50 | 65.90 | 67.90 | 0.00 | - | 13 | 14 | 50.01% |
| TSLA250815P00270000 | 2024-09-05 11:47AM EDT | 270.00 | 70.98 | 69.40 | 71.30 | 0.00 | - | 1 | 6 | 49.77% |
| TSLA250815P00275000 | 2024-08-29 11:52AM EDT | 275.00 | 81.40 | 72.85 | 74.90 | 0.00 | - | 1 | 2 | 49.69% |
| TSLA250815P00280000 | 2024-08-29 11:52AM EDT | 280.00 | 85.20 | 76.45 | 78.40 | 0.00 | - | - | 1 | 49.42% |
| TSLA250815P00290000 | 2024-09-06 10:13AM EDT | 290.00 | 88.24 | 83.50 | 86.10 | 0.00 | - | 10 | 10 | 49.49% |
| TSLA250815P00295000 | 2024-08-08 1:40PM EDT | 295.00 | 105.45 | 96.45 | 100.25 | 0.00 | - | - | 1 | 59.46% |
| TSLA250815P00300000 | 2024-09-16 10:36AM EDT | 300.00 | 93.75 | 91.75 | 92.80 | -3.79 | -3.89% | 2 | 8 | 48.06% |
| TSLA250815P00305000 | 2024-09-05 2:11PM EDT | 305.00 | 94.60 | 94.85 | 97.70 | 0.00 | - | 1 | 1 | 49.16% |
| TSLA250815P00310000 | 2024-09-06 10:13AM EDT | 310.00 | 103.89 | 98.85 | 101.50 | 0.00 | - | 10 | 10 | 48.83% |
| TSLA250815P00320000 | 2024-08-27 10:59AM EDT | 320.00 | 118.94 | 106.80 | 109.50 | 0.00 | - | 2 | 3 | 48.50% |
| TSLA250815P00330000 | 2024-08-29 11:56AM EDT | 330.00 | 126.40 | 114.95 | 117.70 | 0.00 | - | 1 | 2 | 48.18% |
© 2024 Yahoo. All rights reserved.