Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00075000 | 2024-04-24 11:46AM EDT | 75.00 | 86.25 | 108.65 | 109.45 | 0.00 | - | - | 5 | 181.74% |
| TSLA240524C00080000 | 2024-04-30 11:13AM EDT | 80.00 | 104.40 | 103.85 | 104.45 | -2.48 | -2.32% | 5 | 152 | 174.22% |
| TSLA240524C00100000 | 2024-04-30 10:31AM EDT | 100.00 | 87.70 | 84.40 | 85.20 | +0.95 | +1.10% | 30 | 60 | 150.00% |
| TSLA240524C00105000 | 2024-04-22 11:04AM EDT | 105.00 | 37.30 | 79.50 | 80.25 | 0.00 | - | 12 | 12 | 141.36% |
| TSLA240524C00110000 | 2024-04-26 3:26PM EDT | 110.00 | 57.90 | 74.05 | 74.80 | 0.00 | - | 1 | 62 | 121.24% |
| TSLA240524C00115000 | 2024-04-30 9:38AM EDT | 115.00 | 73.90 | 69.20 | 69.90 | -4.30 | -5.50% | 2 | 60 | 115.14% |
| TSLA240524C00120000 | 2024-04-29 3:30PM EDT | 120.00 | 72.40 | 64.15 | 64.90 | 0.00 | - | 5 | 17 | 105.81% |
| TSLA240524C00125000 | 2024-04-29 12:21PM EDT | 125.00 | 60.16 | 59.15 | 59.90 | -13.84 | -18.70% | 2 | 39 | 97.31% |
| TSLA240524C00130000 | 2024-04-29 3:56PM EDT | 130.00 | 65.00 | 54.25 | 54.95 | 0.00 | - | 21 | 304 | 90.50% |
| TSLA240524C00135000 | 2024-04-29 12:35PM EDT | 135.00 | 62.50 | 49.45 | 50.05 | 0.00 | - | 4 | 90 | 84.89% |
| TSLA240524C00140000 | 2024-04-30 9:51AM EDT | 140.00 | 50.46 | 44.55 | 45.20 | -5.59 | -9.97% | 10 | 360 | 78.69% |
| TSLA240524C00145000 | 2024-04-30 11:08AM EDT | 145.00 | 40.96 | 39.70 | 40.35 | -9.16 | -18.28% | 21 | 711 | 72.66% |
| TSLA240524C00150000 | 2024-04-30 11:21AM EDT | 150.00 | 36.12 | 35.05 | 35.60 | -8.78 | -19.55% | 25 | 695 | 68.07% |
| TSLA240524C00155000 | 2024-04-30 10:41AM EDT | 155.00 | 34.00 | 30.50 | 31.05 | -5.84 | -14.66% | 16 | 566 | 64.33% |
| TSLA240524C00160000 | 2024-04-30 11:27AM EDT | 160.00 | 26.55 | 26.30 | 26.50 | -7.87 | -22.86% | 29 | 1,543 | 61.11% |
| TSLA240524C00165000 | 2024-04-30 11:28AM EDT | 165.00 | 22.35 | 22.10 | 22.25 | -9.65 | -30.16% | 47 | 1,055 | 57.81% |
| TSLA240524C00170000 | 2024-04-30 11:35AM EDT | 170.00 | 18.30 | 18.30 | 18.45 | -9.03 | -33.04% | 74 | 1,785 | 55.95% |
| TSLA240524C00175000 | 2024-04-30 11:32AM EDT | 175.00 | 14.65 | 14.85 | 15.00 | -8.75 | -37.39% | 128 | 2,638 | 54.39% |
| TSLA240524C00180000 | 2024-04-30 11:35AM EDT | 180.00 | 11.80 | 11.90 | 12.00 | -8.20 | -41.00% | 559 | 2,105 | 53.55% |
| TSLA240524C00185000 | 2024-04-30 11:37AM EDT | 185.00 | 9.52 | 9.30 | 9.40 | -6.80 | -41.98% | 415 | 1,372 | 52.67% |
| TSLA240524C00190000 | 2024-04-30 11:34AM EDT | 190.00 | 7.30 | 7.15 | 7.25 | -6.55 | -47.29% | 1,639 | 1,616 | 52.14% |
| TSLA240524C00195000 | 2024-04-30 11:37AM EDT | 195.00 | 5.70 | 5.55 | 5.60 | -5.70 | -51.17% | 600 | 1,730 | 52.47% |
| TSLA240524C00200000 | 2024-04-30 11:36AM EDT | 200.00 | 4.26 | 4.25 | 4.35 | -5.14 | -54.74% | 1,407 | 3,681 | 52.98% |
| TSLA240524C00205000 | 2024-04-30 11:34AM EDT | 205.00 | 3.20 | 3.25 | 3.30 | -4.45 | -58.17% | 419 | 2,119 | 53.39% |
| TSLA240524C00210000 | 2024-04-30 11:37AM EDT | 210.00 | 2.59 | 2.48 | 2.52 | -3.61 | -58.70% | 389 | 1,127 | 54.00% |
| TSLA240524C00215000 | 2024-04-30 11:36AM EDT | 215.00 | 1.94 | 1.94 | 2.01 | -3.21 | -62.33% | 359 | 1,096 | 55.27% |
| TSLA240524C00220000 | 2024-04-30 11:35AM EDT | 220.00 | 1.53 | 1.54 | 1.58 | -2.57 | -62.68% | 772 | 1,540 | 56.47% |
| TSLA240524C00225000 | 2024-04-30 11:34AM EDT | 225.00 | 1.20 | 1.18 | 1.21 | -2.27 | -65.42% | 502 | 1,825 | 57.13% |
| TSLA240524C00230000 | 2024-04-30 11:36AM EDT | 230.00 | 0.97 | 0.97 | 1.00 | -1.90 | -66.20% | 234 | 1,627 | 58.77% |
| TSLA240524C00235000 | 2024-04-30 11:17AM EDT | 235.00 | 0.81 | 0.79 | 0.81 | -1.56 | -65.82% | 192 | 631 | 60.06% |
| TSLA240524C00240000 | 2024-04-30 11:33AM EDT | 240.00 | 0.66 | 0.64 | 0.67 | -1.33 | -66.83% | 216 | 981 | 61.38% |
| TSLA240524C00245000 | 2024-04-30 11:34AM EDT | 245.00 | 0.55 | 0.54 | 0.56 | -1.20 | -67.42% | 117 | 419 | 62.89% |
| TSLA240524C00250000 | 2024-04-30 11:34AM EDT | 250.00 | 0.47 | 0.46 | 0.48 | -0.98 | -67.59% | 183 | 807 | 64.45% |
| TSLA240524C00255000 | 2024-04-30 11:22AM EDT | 255.00 | 0.42 | 0.40 | 0.41 | -0.91 | -68.42% | 22 | 460 | 66.02% |
| TSLA240524C00260000 | 2024-04-30 11:34AM EDT | 260.00 | 0.36 | 0.35 | 0.36 | -0.74 | -67.27% | 39 | 565 | 67.68% |
| TSLA240524C00265000 | 2024-04-30 11:19AM EDT | 265.00 | 0.32 | 0.31 | 0.32 | -0.66 | -67.35% | 13 | 276 | 69.34% |
| TSLA240524C00270000 | 2024-04-30 11:22AM EDT | 270.00 | 0.29 | 0.27 | 0.28 | -0.57 | -66.28% | 25 | 277 | 70.80% |
| TSLA240524C00275000 | 2024-04-30 11:11AM EDT | 275.00 | 0.26 | 0.24 | 0.25 | -0.49 | -65.33% | 43 | 160 | 72.31% |
| TSLA240524C00280000 | 2024-04-30 11:36AM EDT | 280.00 | 0.21 | 0.21 | 0.23 | -0.48 | -59.26% | 12 | 223 | 73.83% |
| TSLA240524C00285000 | 2024-04-30 10:09AM EDT | 285.00 | 0.28 | 0.20 | 0.22 | -0.52 | -65.00% | 7 | 181 | 75.88% |
| TSLA240524C00290000 | 2024-04-30 11:15AM EDT | 290.00 | 0.19 | 0.18 | 0.19 | -0.40 | -67.80% | 51 | 183 | 77.15% |
| TSLA240524C00295000 | 2024-04-30 9:56AM EDT | 295.00 | 0.25 | 0.16 | 0.18 | -0.28 | -52.83% | 12 | 54 | 78.61% |
| TSLA240524C00300000 | 2024-04-30 11:35AM EDT | 300.00 | 0.16 | 0.16 | 0.17 | -0.30 | -65.22% | 444 | 552 | 80.66% |
| TSLA240524C00310000 | 2024-04-30 10:24AM EDT | 310.00 | 0.16 | 0.13 | 0.14 | -0.41 | -71.93% | 1 | 197 | 83.11% |
| TSLA240524C00315000 | 2024-04-29 2:15PM EDT | 315.00 | 0.39 | 0.12 | 0.13 | 0.00 | - | 54 | 31 | 84.47% |
| TSLA240524C00320000 | 2024-04-30 11:34AM EDT | 320.00 | 0.11 | 0.11 | 0.12 | -0.50 | -76.92% | 8 | 9 | 85.74% |
| TSLA240524C00325000 | 2024-04-29 2:08PM EDT | 325.00 | 0.34 | 0.11 | 0.12 | 0.00 | - | 71 | 57 | 87.70% |
| TSLA240524C00335000 | 2024-04-30 9:30AM EDT | 335.00 | 0.21 | 0.09 | 0.11 | -0.27 | -56.25% | 30 | 42 | 90.23% |
| TSLA240524C00340000 | 2024-04-30 11:31AM EDT | 340.00 | 0.10 | 0.09 | 0.10 | -0.16 | -61.54% | 44 | 206 | 91.60% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00075000 | 2024-04-30 10:31AM EDT | 75.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 18 | 357 | 110.94% |
| TSLA240524P00080000 | 2024-04-29 1:53PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 195 | 103.13% |
| TSLA240524P00085000 | 2024-04-29 12:41PM EDT | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 88 | 96.88% |
| TSLA240524P00090000 | 2024-04-29 3:10PM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 317 | 92.97% |
| TSLA240524P00095000 | 2024-04-29 3:36PM EDT | 95.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 7 | 369 | 88.28% |
| TSLA240524P00100000 | 2024-04-30 11:32AM EDT | 100.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 74 | 1,997 | 85.16% |
| TSLA240524P00105000 | 2024-04-30 11:08AM EDT | 105.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 18 | 748 | 81.25% |
| TSLA240524P00110000 | 2024-04-30 11:32AM EDT | 110.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 57 | 576 | 77.73% |
| TSLA240524P00115000 | 2024-04-30 10:07AM EDT | 115.00 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 62 | 687 | 73.44% |
| TSLA240524P00120000 | 2024-04-30 11:30AM EDT | 120.00 | 0.10 | 0.09 | 0.10 | +0.02 | +33.33% | 35 | 3,313 | 70.12% |
| TSLA240524P00125000 | 2024-04-30 11:32AM EDT | 125.00 | 0.13 | 0.11 | 0.13 | +0.01 | +8.33% | 57 | 844 | 66.02% |
| TSLA240524P00130000 | 2024-04-30 11:19AM EDT | 130.00 | 0.18 | 0.17 | 0.18 | +0.04 | +28.57% | 78 | 6,233 | 63.28% |
| TSLA240524P00135000 | 2024-04-30 10:56AM EDT | 135.00 | 0.20 | 0.24 | 0.26 | -0.01 | -4.76% | 257 | 2,703 | 60.45% |
| TSLA240524P00140000 | 2024-04-30 11:30AM EDT | 140.00 | 0.37 | 0.35 | 0.37 | +0.07 | +23.33% | 143 | 2,675 | 57.86% |
| TSLA240524P00145000 | 2024-04-30 11:32AM EDT | 145.00 | 0.55 | 0.53 | 0.55 | +0.15 | +37.50% | 97 | 2,078 | 55.81% |
| TSLA240524P00150000 | 2024-04-30 11:35AM EDT | 150.00 | 0.81 | 0.79 | 0.81 | +0.25 | +44.64% | 234 | 1,982 | 53.76% |
| TSLA240524P00155000 | 2024-04-30 11:36AM EDT | 155.00 | 1.20 | 1.17 | 1.20 | +0.38 | +46.34% | 193 | 1,120 | 51.93% |
| TSLA240524P00160000 | 2024-04-30 11:32AM EDT | 160.00 | 1.78 | 1.76 | 1.80 | +0.58 | +48.33% | 1,048 | 2,383 | 50.62% |
| TSLA240524P00165000 | 2024-04-30 11:32AM EDT | 165.00 | 2.70 | 2.53 | 2.57 | +0.94 | +53.41% | 533 | 1,284 | 49.06% |
| TSLA240524P00170000 | 2024-04-30 11:35AM EDT | 170.00 | 3.79 | 3.75 | 3.80 | +1.18 | +45.21% | 572 | 1,850 | 48.58% |
| TSLA240524P00175000 | 2024-04-30 11:35AM EDT | 175.00 | 5.30 | 5.20 | 5.25 | +1.73 | +48.46% | 365 | 957 | 47.22% |
| TSLA240524P00180000 | 2024-04-30 11:37AM EDT | 180.00 | 7.11 | 7.05 | 7.15 | +2.11 | +40.19% | 476 | 688 | 46.16% |
| TSLA240524P00185000 | 2024-04-30 11:37AM EDT | 185.00 | 9.57 | 9.65 | 9.75 | +2.82 | +40.99% | 1,097 | 737 | 46.48% |
| TSLA240524P00190000 | 2024-04-30 11:31AM EDT | 190.00 | 12.65 | 12.65 | 12.75 | +3.75 | +42.13% | 453 | 2,481 | 46.62% |
| TSLA240524P00195000 | 2024-04-30 11:34AM EDT | 195.00 | 15.92 | 15.85 | 15.95 | +4.43 | +38.56% | 153 | 486 | 45.58% |
| TSLA240524P00200000 | 2024-04-30 11:32AM EDT | 200.00 | 20.00 | 19.50 | 19.95 | +5.27 | +35.78% | 150 | 224 | 47.16% |
| TSLA240524P00205000 | 2024-04-29 3:53PM EDT | 205.00 | 21.25 | 23.55 | 23.95 | +3.70 | +21.08% | 1 | 70 | 46.95% |
| TSLA240524P00210000 | 2024-04-30 10:54AM EDT | 210.00 | 26.00 | 27.75 | 28.10 | +3.75 | +16.85% | 103 | 25 | 45.75% |
| TSLA240524P00215000 | 2024-04-29 3:51PM EDT | 215.00 | 24.85 | 31.75 | 32.20 | 0.00 | - | 3 | 2 | 40.48% |
| TSLA240524P00220000 | 2024-04-30 9:59AM EDT | 220.00 | 32.87 | 36.50 | 36.95 | +2.08 | +6.76% | 1 | 3 | 40.33% |
| TSLA240524P00230000 | 2024-04-30 11:30AM EDT | 230.00 | 46.70 | 46.20 | 46.70 | +7.04 | +17.75% | 1 | 6 | 39.94% |
| TSLA240524P00240000 | 2024-04-16 10:42AM EDT | 240.00 | 84.11 | 55.90 | 56.85 | 0.00 | - | 4 | 0 | 52.25% |
| TSLA240524P00245000 | 2024-04-26 11:53AM EDT | 245.00 | 74.20 | 60.75 | 62.05 | 0.00 | - | 3 | 0 | 60.99% |
| TSLA240524P00250000 | 2024-04-30 11:16AM EDT | 250.00 | 66.10 | 65.60 | 66.90 | +6.17 | +10.30% | 4 | 1 | 60.25% |
| TSLA240524P00255000 | 2024-04-12 2:53PM EDT | 255.00 | 83.50 | 70.40 | 71.65 | 0.00 | - | 1 | 0 | 51.17% |
| TSLA240524P00260000 | 2024-04-23 10:44AM EDT | 260.00 | 115.20 | 75.10 | 76.50 | 0.00 | - | - | 0 | 0.00% |
| TSLA240524P00270000 | 2024-04-24 11:48AM EDT | 270.00 | 110.04 | 85.40 | 86.55 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.