Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230519C00050000 | 2023-03-20 2:33PM EDT | 50.00 | 133.65 | 141.20 | 141.85 | 0.00 | - | 11 | 60 | 158.01% |
| TSLA230519C00055000 | 2023-02-03 11:15AM EDT | 55.00 | 143.30 | 143.10 | 143.85 | 0.00 | - | 2 | 51 | 283.59% |
| TSLA230519C00060000 | 2023-02-09 10:51AM EDT | 60.00 | 148.50 | 113.80 | 114.65 | 0.00 | - | 3 | 159 | 0.00% |
| TSLA230519C00065000 | 2023-02-14 4:31PM EDT | 65.00 | 145.00 | 119.00 | 120.90 | 0.00 | - | 1 | 64 | 0.00% |
| TSLA230519C00070000 | 2023-03-15 1:09PM EDT | 70.00 | 108.20 | 121.50 | 122.00 | 0.00 | - | 3 | 0 | 129.44% |
| TSLA230519C00075000 | 2023-02-02 11:14AM EDT | 75.00 | 115.49 | 123.45 | 124.20 | 0.00 | - | 2 | 135 | 222.61% |
| TSLA230519C00080000 | 2023-03-21 9:30AM EDT | 80.00 | 110.00 | 111.65 | 112.15 | 0.00 | - | 1 | 0 | 118.02% |
| TSLA230519C00085000 | 2023-03-21 10:47AM EDT | 85.00 | 108.05 | 106.75 | 107.25 | 0.00 | - | 1 | 0 | 113.09% |
| TSLA230519C00090000 | 2023-03-16 10:01AM EDT | 90.00 | 93.09 | 101.85 | 102.50 | 0.00 | - | 2 | 0 | 109.81% |
| TSLA230519C00095000 | 2023-03-20 10:00AM EDT | 95.00 | 87.10 | 97.00 | 97.65 | 0.00 | - | 5 | 0 | 105.66% |
| TSLA230519C00100000 | 2023-03-22 3:56PM EDT | 100.00 | 93.25 | 92.20 | 92.70 | -3.69 | -3.81% | 13 | 0 | 101.00% |
| TSLA230519C00105000 | 2023-03-22 10:35AM EDT | 105.00 | 93.63 | 87.40 | 87.85 | +11.13 | +13.49% | 2 | 0 | 97.05% |
| TSLA230519C00110000 | 2023-03-22 3:51PM EDT | 110.00 | 84.35 | 82.60 | 83.10 | -2.75 | -3.16% | 3 | 0 | 93.63% |
| TSLA230519C00115000 | 2023-03-21 9:34AM EDT | 115.00 | 76.39 | 77.90 | 78.50 | 0.00 | - | 1 | 0 | 91.38% |
| TSLA230519C00120000 | 2023-03-22 3:59PM EDT | 120.00 | 73.60 | 73.25 | 73.70 | +1.40 | +1.94% | 70 | 0 | 87.90% |
| TSLA230519C00125000 | 2023-03-21 3:59PM EDT | 125.00 | 75.10 | 68.65 | 69.15 | 0.00 | - | 4 | 0 | 85.55% |
| TSLA230519C00130000 | 2023-03-22 3:55PM EDT | 130.00 | 64.85 | 64.10 | 64.60 | -5.18 | -7.40% | 7 | 0 | 82.97% |
| TSLA230519C00135000 | 2023-03-22 3:09PM EDT | 135.00 | 62.80 | 59.60 | 60.05 | -3.05 | -4.63% | 2 | 2,011 | 80.18% |
| TSLA230519C00140000 | 2023-03-22 3:39PM EDT | 140.00 | 58.30 | 55.25 | 55.65 | -1.39 | -2.33% | 17 | 0 | 78.00% |
| TSLA230519C00145000 | 2023-03-22 3:22PM EDT | 145.00 | 56.40 | 51.05 | 51.40 | +3.02 | +5.66% | 21 | 0 | 76.23% |
| TSLA230519C00150000 | 2023-03-22 3:50PM EDT | 150.00 | 48.60 | 46.95 | 47.35 | -4.21 | -7.97% | 35 | 0 | 74.71% |
| TSLA230519C00155000 | 2023-03-22 2:03PM EDT | 155.00 | 48.66 | 42.95 | 43.30 | -0.02 | -0.04% | 6 | 1,855 | 72.86% |
| TSLA230519C00160000 | 2023-03-22 3:52PM EDT | 160.00 | 40.30 | 39.10 | 39.45 | -3.90 | -8.82% | 67 | 0 | 71.26% |
| TSLA230519C00165000 | 2023-03-22 3:56PM EDT | 165.00 | 36.50 | 35.45 | 35.85 | -4.35 | -10.65% | 74 | 0 | 70.03% |
| TSLA230519C00170000 | 2023-03-22 3:46PM EDT | 170.00 | 33.50 | 31.95 | 32.35 | -3.60 | -9.70% | 29 | 0 | 68.66% |
| TSLA230519C00175000 | 2023-03-22 3:51PM EDT | 175.00 | 29.80 | 28.65 | 29.05 | -3.80 | -11.31% | 91 | 0 | 67.44% |
| TSLA230519C00180000 | 2023-03-22 3:59PM EDT | 180.00 | 25.78 | 25.50 | 25.80 | -4.45 | -14.72% | 231 | 0 | 65.96% |
| TSLA230519C00185000 | 2023-03-22 3:57PM EDT | 185.00 | 23.60 | 22.65 | 22.90 | -3.52 | -12.98% | 295 | 0 | 64.98% |
| TSLA230519C00190000 | 2023-03-22 3:59PM EDT | 190.00 | 20.35 | 19.95 | 20.25 | -3.90 | -16.08% | 798 | 0 | 64.03% |
| TSLA230519C00195000 | 2023-03-22 3:59PM EDT | 195.00 | 17.85 | 17.50 | 17.80 | -3.65 | -16.98% | 935 | 0 | 63.18% |
| TSLA230519C00200000 | 2023-03-22 4:00PM EDT | 200.00 | 15.55 | 15.30 | 15.50 | -3.40 | -17.94% | 4,828 | 0 | 62.35% |
| TSLA230519C00205000 | 2023-03-22 3:59PM EDT | 205.00 | 13.67 | 13.30 | 13.55 | -3.00 | -18.00% | 1,333 | 0 | 61.79% |
| TSLA230519C00210000 | 2023-03-22 3:59PM EDT | 210.00 | 11.85 | 11.50 | 11.75 | -2.72 | -18.67% | 517 | 0 | 61.20% |
| TSLA230519C00215000 | 2023-03-22 3:59PM EDT | 215.00 | 10.22 | 10.00 | 10.15 | -2.48 | -19.53% | 886 | 0 | 60.86% |
| TSLA230519C00220000 | 2023-03-22 3:59PM EDT | 220.00 | 8.75 | 8.50 | 8.75 | -2.30 | -20.81% | 1,001 | 0 | 60.28% |
| TSLA230519C00225000 | 2023-03-22 3:59PM EDT | 225.00 | 7.45 | 7.30 | 7.55 | -2.06 | -21.66% | 1,999 | 0 | 60.03% |
| TSLA230519C00230000 | 2023-03-22 3:59PM EDT | 230.00 | 6.45 | 6.25 | 6.45 | -1.77 | -21.53% | 612 | 0 | 59.74% |
| TSLA230519C00235000 | 2023-03-22 3:59PM EDT | 235.00 | 5.60 | 5.40 | 5.55 | -1.50 | -21.13% | 189 | 0 | 59.74% |
| TSLA230519C00240000 | 2023-03-22 3:59PM EDT | 240.00 | 4.80 | 4.55 | 4.75 | -1.27 | -20.92% | 497 | 0 | 59.46% |
| TSLA230519C00245000 | 2023-03-22 3:59PM EDT | 245.00 | 3.90 | 3.90 | 4.10 | -1.35 | -25.71% | 135 | 0 | 59.52% |
| TSLA230519C00250000 | 2023-03-22 3:59PM EDT | 250.00 | 3.45 | 3.35 | 3.50 | -1.00 | -22.47% | 9,634 | 0 | 59.53% |
| TSLA230519C00255000 | 2023-03-22 3:48PM EDT | 255.00 | 3.20 | 2.88 | 3.05 | -0.65 | -16.88% | 261 | 0 | 59.77% |
| TSLA230519C00260000 | 2023-03-22 3:56PM EDT | 260.00 | 2.66 | 2.50 | 2.64 | -0.74 | -21.76% | 265 | 0 | 60.01% |
| TSLA230519C00265000 | 2023-03-22 3:46PM EDT | 265.00 | 2.40 | 2.15 | 2.24 | -0.39 | -13.98% | 188 | 0 | 60.03% |
| TSLA230519C00270000 | 2023-03-22 3:59PM EDT | 270.00 | 1.92 | 1.85 | 1.94 | -0.58 | -23.20% | 309 | 0 | 60.24% |
| TSLA230519C00275000 | 2023-03-22 3:59PM EDT | 275.00 | 1.65 | 1.61 | 1.73 | -0.46 | -21.80% | 156 | 0 | 60.72% |
| TSLA230519C00280000 | 2023-03-22 3:53PM EDT | 280.00 | 1.47 | 1.37 | 1.47 | -0.41 | -21.81% | 150 | 0 | 60.71% |
| TSLA230519C00285000 | 2023-03-22 3:49PM EDT | 285.00 | 1.35 | 1.20 | 1.29 | -0.27 | -16.67% | 60 | 0 | 61.08% |
| TSLA230519C00290000 | 2023-03-22 3:15PM EDT | 290.00 | 1.36 | 1.05 | 1.11 | -0.06 | -4.23% | 30 | 0 | 61.33% |
| TSLA230519C00295000 | 2023-03-22 3:58PM EDT | 295.00 | 1.01 | 0.92 | 0.98 | -0.24 | -19.20% | 51 | 0 | 61.72% |
| TSLA230519C00300000 | 2023-03-22 3:59PM EDT | 300.00 | 0.85 | 0.83 | 0.86 | -0.25 | -22.73% | 662 | 0 | 62.21% |
| TSLA230519C00310000 | 2023-03-22 3:55PM EDT | 310.00 | 0.68 | 0.65 | 0.68 | -0.18 | -20.93% | 5 | 975 | 63.04% |
| TSLA230519C00320000 | 2023-03-22 3:49PM EDT | 320.00 | 0.58 | 0.52 | 0.55 | -0.13 | -18.31% | 56 | 0 | 64.01% |
| TSLA230519C00330000 | 2023-03-22 3:09PM EDT | 330.00 | 0.51 | 0.42 | 0.45 | -0.05 | -8.93% | 49 | 0 | 65.01% |
| TSLA230519C00340000 | 2023-03-22 2:01PM EDT | 340.00 | 0.50 | 0.35 | 0.37 | +0.02 | +4.17% | 173 | 0 | 66.06% |
| TSLA230519C00350000 | 2023-03-22 3:58PM EDT | 350.00 | 0.32 | 0.30 | 0.32 | -0.08 | -20.00% | 251 | 0 | 67.38% |
| TSLA230519C00360000 | 2023-03-22 3:52PM EDT | 360.00 | 0.27 | 0.24 | 0.27 | -0.05 | -15.62% | 60 | 0 | 68.21% |
| TSLA230519C00370000 | 2023-03-22 2:42PM EDT | 370.00 | 0.30 | 0.21 | 0.23 | +0.03 | +11.11% | 4 | 0 | 69.34% |
| TSLA230519C00380000 | 2023-03-22 3:18PM EDT | 380.00 | 0.21 | 0.17 | 0.20 | -0.01 | -4.55% | 95 | 0 | 70.22% |
| TSLA230519C00390000 | 2023-03-22 1:33PM EDT | 390.00 | 0.22 | 0.15 | 0.17 | +0.02 | +10.00% | 46 | 0 | 71.19% |
| TSLA230519C00400000 | 2023-03-22 11:41AM EDT | 400.00 | 0.18 | 0.13 | 0.15 | +0.01 | +5.88% | 116 | 0 | 72.27% |
| TSLA230519C00410000 | 2023-03-22 9:37AM EDT | 410.00 | 0.17 | 0.11 | 0.13 | +0.02 | +13.33% | 50 | 736 | 73.05% |
| TSLA230519C00420000 | 2023-03-22 1:11PM EDT | 420.00 | 0.14 | 0.10 | 0.11 | 0.00 | - | 246 | 0 | 74.02% |
PutsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230519P00050000 | 2023-03-22 2:38PM EDT | 50.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 6 | 0 | 124.61% |
| TSLA230519P00055000 | 2023-03-22 3:54PM EDT | 55.00 | 0.08 | 0.06 | 0.08 | +0.02 | +33.33% | 25 | 647 | 119.14% |
| TSLA230519P00060000 | 2023-03-22 3:53PM EDT | 60.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 1 | 1,166 | 114.26% |
| TSLA230519P00065000 | 2023-03-22 2:46PM EDT | 65.00 | 0.11 | 0.10 | 0.13 | +0.01 | +10.00% | 8 | 0 | 109.77% |
| TSLA230519P00070000 | 2023-03-22 2:01PM EDT | 70.00 | 0.14 | 0.14 | 0.16 | 0.00 | - | 61 | 0 | 106.06% |
| TSLA230519P00075000 | 2023-03-22 2:39PM EDT | 75.00 | 0.18 | 0.18 | 0.21 | 0.00 | - | 25 | 1,913 | 102.54% |
| TSLA230519P00080000 | 2023-03-22 2:07PM EDT | 80.00 | 0.23 | 0.23 | 0.26 | 0.00 | - | 22 | 0 | 99.02% |
| TSLA230519P00085000 | 2023-03-22 3:54PM EDT | 85.00 | 0.31 | 0.30 | 0.32 | +0.02 | +6.90% | 194 | 0 | 95.80% |
| TSLA230519P00090000 | 2023-03-22 3:53PM EDT | 90.00 | 0.38 | 0.37 | 0.40 | +0.03 | +8.57% | 123 | 0 | 92.63% |
| TSLA230519P00095000 | 2023-03-22 3:50PM EDT | 95.00 | 0.47 | 0.47 | 0.51 | +0.02 | +4.44% | 28 | 2,413 | 90.04% |
| TSLA230519P00100000 | 2023-03-22 3:59PM EDT | 100.00 | 0.60 | 0.60 | 0.63 | +0.03 | +5.26% | 1,857 | 0 | 87.45% |
| TSLA230519P00105000 | 2023-03-22 3:59PM EDT | 105.00 | 0.76 | 0.74 | 0.78 | +0.06 | +8.57% | 97 | 0 | 84.81% |
| TSLA230519P00110000 | 2023-03-22 3:55PM EDT | 110.00 | 0.92 | 0.94 | 0.97 | +0.09 | +10.84% | 369 | 0 | 82.67% |
| TSLA230519P00115000 | 2023-03-22 3:58PM EDT | 115.00 | 1.14 | 1.17 | 1.20 | +0.12 | +11.76% | 261 | 0 | 80.49% |
| TSLA230519P00120000 | 2023-03-22 3:54PM EDT | 120.00 | 1.45 | 1.40 | 1.48 | +0.18 | +14.17% | 948 | 0 | 78.15% |
| TSLA230519P00125000 | 2023-03-22 3:59PM EDT | 125.00 | 1.77 | 1.74 | 1.82 | +0.24 | +15.69% | 240 | 0 | 76.27% |
| TSLA230519P00130000 | 2023-03-22 3:50PM EDT | 130.00 | 2.10 | 2.14 | 2.24 | +0.23 | +12.30% | 288 | 0 | 74.49% |
| TSLA230519P00135000 | 2023-03-22 3:59PM EDT | 135.00 | 2.68 | 2.63 | 2.72 | +0.38 | +16.52% | 630 | 0 | 72.74% |
| TSLA230519P00140000 | 2023-03-22 3:59PM EDT | 140.00 | 3.25 | 3.20 | 3.35 | +0.46 | +16.49% | 1,049 | 9,215 | 71.24% |
| TSLA230519P00145000 | 2023-03-22 3:53PM EDT | 145.00 | 3.90 | 3.90 | 4.05 | +0.51 | +15.04% | 520 | 0 | 69.75% |
| TSLA230519P00150000 | 2023-03-22 3:58PM EDT | 150.00 | 4.75 | 4.70 | 4.90 | +0.65 | +15.85% | 602 | 0 | 68.35% |
| TSLA230519P00155000 | 2023-03-22 3:57PM EDT | 155.00 | 5.60 | 5.70 | 5.85 | +0.70 | +14.29% | 320 | 1,950 | 67.08% |
| TSLA230519P00160000 | 2023-03-22 3:58PM EDT | 160.00 | 6.80 | 6.80 | 7.00 | +0.97 | +16.64% | 907 | 0 | 65.85% |
| TSLA230519P00165000 | 2023-03-22 3:56PM EDT | 165.00 | 7.91 | 8.10 | 8.35 | +1.01 | +14.64% | 364 | 0 | 64.80% |
| TSLA230519P00170000 | 2023-03-22 3:59PM EDT | 170.00 | 9.55 | 9.55 | 9.80 | +1.30 | +15.76% | 529 | 0 | 63.58% |
| TSLA230519P00175000 | 2023-03-22 3:48PM EDT | 175.00 | 10.72 | 11.20 | 11.40 | +1.02 | +10.52% | 910 | 9,434 | 62.35% |
| TSLA230519P00180000 | 2023-03-22 3:59PM EDT | 180.00 | 13.10 | 13.10 | 13.35 | +1.79 | +15.83% | 871 | 0 | 61.53% |
| TSLA230519P00185000 | 2023-03-22 3:59PM EDT | 185.00 | 15.20 | 15.15 | 15.40 | +2.01 | +15.24% | 916 | 0 | 60.44% |
| TSLA230519P00190000 | 2023-03-22 3:59PM EDT | 190.00 | 17.47 | 17.45 | 17.70 | +2.32 | +15.31% | 2,070 | 0 | 59.50% |
| TSLA230519P00195000 | 2023-03-22 3:58PM EDT | 195.00 | 19.75 | 20.00 | 20.25 | +2.29 | +13.12% | 2,315 | 3,770 | 58.70% |
| TSLA230519P00200000 | 2023-03-22 3:59PM EDT | 200.00 | 22.85 | 22.75 | 23.00 | +2.91 | +14.59% | 794 | 0 | 57.87% |
| TSLA230519P00205000 | 2023-03-22 3:49PM EDT | 205.00 | 24.80 | 25.70 | 26.00 | +1.70 | +7.36% | 664 | 0 | 57.09% |
| TSLA230519P00210000 | 2023-03-22 3:54PM EDT | 210.00 | 28.36 | 28.90 | 29.25 | +2.92 | +11.48% | 379 | 5,493 | 56.46% |
| TSLA230519P00215000 | 2023-03-22 3:59PM EDT | 215.00 | 32.10 | 32.30 | 32.65 | +3.08 | +10.61% | 51 | 0 | 55.77% |
| TSLA230519P00220000 | 2023-03-22 3:57PM EDT | 220.00 | 35.45 | 35.95 | 36.25 | +3.24 | +10.06% | 86 | 2,559 | 55.24% |
| TSLA230519P00225000 | 2023-03-22 3:30PM EDT | 225.00 | 36.15 | 39.65 | 40.15 | -1.85 | -4.87% | 26 | 0 | 54.71% |
| TSLA230519P00230000 | 2023-03-22 12:15PM EDT | 230.00 | 42.50 | 43.60 | 44.10 | +3.50 | +8.97% | 16 | 0 | 54.15% |
| TSLA230519P00235000 | 2023-03-22 3:52PM EDT | 235.00 | 47.12 | 47.70 | 48.15 | +1.87 | +4.13% | 2 | 489 | 53.49% |
| TSLA230519P00240000 | 2023-03-22 3:52PM EDT | 240.00 | 51.32 | 51.95 | 52.45 | +4.07 | +8.61% | 7 | 0 | 53.16% |
| TSLA230519P00245000 | 2023-03-15 10:01AM EDT | 245.00 | 66.80 | 56.35 | 56.70 | 0.00 | - | 1 | 0 | 52.48% |
| TSLA230519P00250000 | 2023-03-22 3:58PM EDT | 250.00 | 60.40 | 60.75 | 61.25 | +4.80 | +8.63% | 3 | 0 | 52.05% |
| TSLA230519P00255000 | 2023-03-10 4:35PM EDT | 255.00 | 81.80 | 65.30 | 65.80 | 0.00 | - | 2 | 0 | 51.53% |
| TSLA230519P00260000 | 2023-03-22 2:53PM EDT | 260.00 | 63.55 | 69.85 | 70.50 | -0.81 | -1.26% | 3 | 0 | 50.95% |
| TSLA230519P00265000 | 2023-03-01 10:33AM EDT | 265.00 | 65.73 | 74.65 | 75.20 | 0.00 | - | - | 0 | 50.93% |
| TSLA230519P00270000 | 2023-03-21 3:54PM EDT | 270.00 | 73.39 | 79.35 | 79.95 | 0.00 | - | 3 | 126 | 50.10% |
| TSLA230519P00275000 | 2023-03-14 10:28AM EDT | 275.00 | 93.90 | 84.15 | 84.75 | 0.00 | - | 6 | 0 | 53.35% |
| TSLA230519P00280000 | 2023-03-21 2:45PM EDT | 280.00 | 83.50 | 89.05 | 89.60 | 0.00 | - | 16 | 38 | 53.52% |
| TSLA230519P00290000 | 2023-03-14 11:16AM EDT | 290.00 | 109.20 | 98.85 | 99.45 | 0.00 | - | 1 | 0 | 55.13% |
| TSLA230519P00300000 | 2023-03-22 1:31PM EDT | 300.00 | 103.47 | 108.75 | 109.35 | -0.58 | -0.56% | 11 | 21 | 56.98% |
| TSLA230519P00310000 | 2023-03-14 11:15AM EDT | 310.00 | 129.20 | 118.50 | 119.40 | 0.00 | - | 7 | 0 | 61.21% |
| TSLA230519P00320000 | 2023-03-21 9:59AM EDT | 320.00 | 128.00 | 128.50 | 129.40 | 0.00 | - | 1 | 0 | 51.47% |
| TSLA230519P00330000 | 2023-02-24 4:28PM EDT | 330.00 | 134.05 | 138.50 | 139.40 | 0.00 | - | 5 | 0 | 54.10% |
| TSLA230519P00340000 | 2023-02-16 12:08PM EDT | 340.00 | 126.45 | 159.05 | 160.60 | 0.00 | - | 1 | 0 | 139.26% |
| TSLA230519P00350000 | 2023-03-02 10:36AM EDT | 350.00 | 162.18 | 158.50 | 159.40 | 0.00 | - | 2 | 0 | 59.08% |
| TSLA230519P00360000 | 2023-02-23 1:23PM EDT | 360.00 | 161.60 | 168.50 | 169.40 | 0.00 | - | 9 | 0 | 61.43% |
| TSLA230519P00390000 | 2023-02-16 2:18PM EDT | 390.00 | 179.30 | 209.05 | 210.85 | 0.00 | - | 2 | 0 | 158.44% |
| TSLA230519P00410000 | 2023-02-21 11:51AM EDT | 410.00 | 205.15 | 218.50 | 219.40 | 0.00 | - | - | 0 | 72.07% |
| TSLA230519P00420000 | 2023-03-02 10:37AM EDT | 420.00 | 232.96 | 228.50 | 229.40 | 0.00 | - | - | 0 | 74.02% |
© 2023 Yahoo. All rights reserved.
