Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607C00090000 | 2024-05-06 12:55PM EDT | 90.00 | 94.02 | 84.95 | 85.55 | 0.00 | - | 3 | 5 | 153.17% |
| TSLA240607C00100000 | 2024-05-14 11:06AM EDT | 100.00 | 77.70 | 74.95 | 75.60 | 0.00 | - | 1 | 13 | 132.52% |
| TSLA240607C00110000 | 2024-05-08 11:18AM EDT | 110.00 | 65.30 | 65.05 | 65.65 | +0.17 | +0.26% | 1 | 2 | 114.84% |
| TSLA240607C00115000 | 2024-05-13 10:18AM EDT | 115.00 | 59.20 | 59.95 | 60.70 | 0.00 | - | 2 | 8 | 104.96% |
| TSLA240607C00120000 | 2024-05-07 12:53PM EDT | 120.00 | 60.15 | 55.10 | 55.85 | 0.00 | - | 6 | 13 | 99.12% |
| TSLA240607C00130000 | 2024-05-14 11:11AM EDT | 130.00 | 44.65 | 45.20 | 45.95 | -4.75 | -9.62% | 1 | 13 | 83.37% |
| TSLA240607C00135000 | 2024-05-14 2:14PM EDT | 135.00 | 42.30 | 40.25 | 40.95 | 0.00 | - | 1 | 17 | 75.24% |
| TSLA240607C00140000 | 2024-05-14 10:02AM EDT | 140.00 | 35.70 | 35.35 | 36.10 | 0.00 | - | 2 | 23 | 68.63% |
| TSLA240607C00145000 | 2024-05-14 12:07PM EDT | 145.00 | 33.20 | 30.55 | 31.15 | 0.00 | - | 9 | 25 | 61.82% |
| TSLA240607C00150000 | 2024-05-15 12:42PM EDT | 150.00 | 26.57 | 25.85 | 26.50 | -2.43 | -8.38% | 10 | 107 | 56.86% |
| TSLA240607C00155000 | 2024-05-15 12:51PM EDT | 155.00 | 21.95 | 21.30 | 21.70 | -1.64 | -6.95% | 9 | 192 | 51.10% |
| TSLA240607C00160000 | 2024-05-15 2:32PM EDT | 160.00 | 17.10 | 17.30 | 17.45 | -2.73 | -13.77% | 222 | 325 | 49.29% |
| TSLA240607C00165000 | 2024-05-15 12:56PM EDT | 165.00 | 13.72 | 13.45 | 13.60 | -0.99 | -6.73% | 20 | 231 | 46.69% |
| TSLA240607C00170000 | 2024-05-15 3:22PM EDT | 170.00 | 10.20 | 10.10 | 10.20 | -2.00 | -16.41% | 525 | 601 | 44.58% |
| TSLA240607C00175000 | 2024-05-15 3:23PM EDT | 175.00 | 7.45 | 7.35 | 7.45 | -1.75 | -19.42% | 1,209 | 682 | 43.58% |
| TSLA240607C00180000 | 2024-05-15 3:23PM EDT | 180.00 | 5.30 | 5.20 | 5.25 | -1.50 | -22.06% | 1,293 | 1,735 | 42.84% |
| TSLA240607C00185000 | 2024-05-15 3:24PM EDT | 185.00 | 3.60 | 3.55 | 3.60 | -1.15 | -24.21% | 601 | 2,028 | 42.49% |
| TSLA240607C00190000 | 2024-05-15 3:21PM EDT | 190.00 | 2.44 | 2.44 | 2.48 | -0.86 | -26.06% | 873 | 2,701 | 42.91% |
| TSLA240607C00195000 | 2024-05-15 3:23PM EDT | 195.00 | 1.68 | 1.68 | 1.70 | -0.64 | -27.47% | 779 | 1,733 | 43.53% |
| TSLA240607C00200000 | 2024-05-15 3:23PM EDT | 200.00 | 1.17 | 1.16 | 1.18 | -0.41 | -26.11% | 1,650 | 3,770 | 44.46% |
| TSLA240607C00205000 | 2024-05-15 3:23PM EDT | 205.00 | 0.82 | 0.83 | 0.84 | -0.30 | -26.55% | 1,056 | 3,238 | 45.68% |
| TSLA240607C00210000 | 2024-05-15 3:19PM EDT | 210.00 | 0.60 | 0.60 | 0.62 | -0.22 | -27.16% | 432 | 1,433 | 47.19% |
| TSLA240607C00215000 | 2024-05-15 3:21PM EDT | 215.00 | 0.47 | 0.46 | 0.48 | -0.16 | -25.81% | 290 | 1,366 | 49.02% |
| TSLA240607C00220000 | 2024-05-15 2:39PM EDT | 220.00 | 0.38 | 0.37 | 0.38 | -0.09 | -19.15% | 294 | 1,173 | 50.78% |
| TSLA240607C00225000 | 2024-05-15 2:43PM EDT | 225.00 | 0.30 | 0.30 | 0.32 | -0.07 | -18.92% | 80 | 599 | 52.88% |
| TSLA240607C00230000 | 2024-05-15 2:22PM EDT | 230.00 | 0.27 | 0.26 | 0.27 | -0.05 | -15.62% | 1,161 | 1,725 | 55.08% |
| TSLA240607C00235000 | 2024-05-15 2:58PM EDT | 235.00 | 0.23 | 0.22 | 0.24 | -0.05 | -17.86% | 109 | 509 | 57.28% |
| TSLA240607C00240000 | 2024-05-15 1:41PM EDT | 240.00 | 0.21 | 0.20 | 0.21 | -0.03 | -12.50% | 18 | 339 | 59.57% |
| TSLA240607C00245000 | 2024-05-15 11:56AM EDT | 245.00 | 0.19 | 0.18 | 0.19 | -0.02 | -9.52% | 68 | 334 | 61.82% |
| TSLA240607C00250000 | 2024-05-15 1:52PM EDT | 250.00 | 0.17 | 0.16 | 0.17 | -0.01 | -5.56% | 118 | 1,285 | 63.87% |
| TSLA240607C00255000 | 2024-05-15 2:16PM EDT | 255.00 | 0.15 | 0.14 | 0.15 | -0.02 | -11.76% | 125 | 73 | 65.63% |
| TSLA240607C00260000 | 2024-05-15 1:37PM EDT | 260.00 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 24 | 405 | 67.77% |
| TSLA240607C00265000 | 2024-05-15 12:11PM EDT | 265.00 | 0.13 | 0.11 | 0.13 | -0.02 | -13.33% | 3 | 114 | 69.43% |
| TSLA240607C00270000 | 2024-05-15 11:15AM EDT | 270.00 | 0.10 | 0.10 | 0.12 | -0.03 | -23.08% | 8 | 158 | 71.29% |
| TSLA240607C00275000 | 2024-05-15 12:24PM EDT | 275.00 | 0.09 | 0.09 | 0.11 | -0.03 | -25.00% | 2 | 92 | 73.05% |
| TSLA240607C00280000 | 2024-05-15 11:58AM EDT | 280.00 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 7 | 52 | 74.61% |
| TSLA240607C00285000 | 2024-05-14 11:52AM EDT | 285.00 | 0.11 | 0.08 | 0.09 | 0.00 | - | 3 | 66 | 76.37% |
| TSLA240607C00290000 | 2024-05-15 1:24PM EDT | 290.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 17 | 122 | 77.73% |
| TSLA240607C00295000 | 2024-04-29 12:45PM EDT | 295.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 5 | 26 | 79.30% |
| TSLA240607C00300000 | 2024-05-14 11:10AM EDT | 300.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 1 | 375 | 80.86% |
| TSLA240607C00305000 | 2024-05-13 9:37AM EDT | 305.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 68 | 82.23% |
| TSLA240607C00310000 | 2024-05-15 11:36AM EDT | 310.00 | 0.04 | 0.05 | 0.06 | -0.03 | -42.86% | 4 | 41 | 83.59% |
| TSLA240607C00315000 | 2024-05-07 10:15AM EDT | 315.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 60 | 37 | 84.77% |
| TSLA240607C00320000 | 2024-05-15 2:48PM EDT | 320.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 10 | 69 | 85.94% |
| TSLA240607C00325000 | 2024-05-15 11:14AM EDT | 325.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 100 | 205 | 87.89% |
| TSLA240607C00330000 | 2024-05-09 9:37AM EDT | 330.00 | 0.02 | 0.03 | 0.05 | 0.00 | - | 73 | 52 | 88.67% |
| TSLA240607C00335000 | 2024-05-03 2:00PM EDT | 335.00 | 0.08 | 0.03 | 0.05 | 0.00 | - | 82 | 52 | 90.63% |
| TSLA240607C00340000 | 2024-05-15 12:20PM EDT | 340.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 170 | 237 | 91.02% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00075000 | 2024-05-07 2:04PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 107.81% |
| TSLA240607P00080000 | 2024-05-15 2:02PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 85 | 30 | 99.22% |
| TSLA240607P00085000 | 2024-05-15 12:19PM EDT | 85.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 80 | 32 | 96.09% |
| TSLA240607P00090000 | 2024-05-09 3:13PM EDT | 90.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 4 | 91.41% |
| TSLA240607P00095000 | 2024-05-15 1:01PM EDT | 95.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 20 | 6 | 85.94% |
| TSLA240607P00100000 | 2024-05-15 2:24PM EDT | 100.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 5 | 289 | 82.03% |
| TSLA240607P00105000 | 2024-05-14 1:22PM EDT | 105.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 44 | 77.34% |
| TSLA240607P00110000 | 2024-05-15 9:49AM EDT | 110.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 2 | 34 | 72.46% |
| TSLA240607P00115000 | 2024-05-15 1:12PM EDT | 115.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 304 | 94 | 67.97% |
| TSLA240607P00120000 | 2024-05-15 3:04PM EDT | 120.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 131 | 1,076 | 63.67% |
| TSLA240607P00125000 | 2024-05-15 3:16PM EDT | 125.00 | 0.13 | 0.11 | 0.12 | +0.01 | +9.09% | 61 | 955 | 59.38% |
| TSLA240607P00130000 | 2024-05-15 1:49PM EDT | 130.00 | 0.15 | 0.15 | 0.16 | 0.00 | - | 76 | 896 | 55.57% |
| TSLA240607P00135000 | 2024-05-15 2:52PM EDT | 135.00 | 0.22 | 0.20 | 0.21 | +0.01 | +4.76% | 40 | 1,595 | 51.56% |
| TSLA240607P00140000 | 2024-05-15 3:18PM EDT | 140.00 | 0.28 | 0.28 | 0.29 | +0.01 | +3.70% | 457 | 1,458 | 48.10% |
| TSLA240607P00145000 | 2024-05-15 3:23PM EDT | 145.00 | 0.41 | 0.41 | 0.43 | +0.01 | +2.38% | 203 | 842 | 45.02% |
| TSLA240607P00150000 | 2024-05-15 3:20PM EDT | 150.00 | 0.66 | 0.65 | 0.67 | +0.05 | +8.20% | 602 | 3,303 | 42.41% |
| TSLA240607P00155000 | 2024-05-15 3:20PM EDT | 155.00 | 1.10 | 1.08 | 1.11 | +0.13 | +13.40% | 348 | 720 | 40.63% |
| TSLA240607P00160000 | 2024-05-15 3:23PM EDT | 160.00 | 1.80 | 1.80 | 1.83 | +0.21 | +13.21% | 1,199 | 2,831 | 39.16% |
| TSLA240607P00165000 | 2024-05-15 3:19PM EDT | 165.00 | 2.94 | 2.93 | 2.96 | +0.44 | +17.60% | 571 | 2,023 | 38.06% |
| TSLA240607P00170000 | 2024-05-15 3:21PM EDT | 170.00 | 4.60 | 4.60 | 4.65 | +0.65 | +16.46% | 1,124 | 2,239 | 37.43% |
| TSLA240607P00175000 | 2024-05-15 3:15PM EDT | 175.00 | 6.99 | 6.80 | 6.85 | +1.07 | +18.07% | 771 | 3,464 | 36.44% |
| TSLA240607P00180000 | 2024-05-15 3:17PM EDT | 180.00 | 9.70 | 9.65 | 9.75 | +1.35 | +16.17% | 432 | 1,128 | 36.01% |
| TSLA240607P00185000 | 2024-05-15 2:29PM EDT | 185.00 | 13.18 | 13.00 | 13.15 | +1.42 | +12.07% | 17 | 2,035 | 35.16% |
| TSLA240607P00190000 | 2024-05-15 12:37PM EDT | 190.00 | 16.71 | 16.80 | 17.25 | +1.31 | +8.51% | 22 | 930 | 35.91% |
| TSLA240607P00195000 | 2024-05-15 1:46PM EDT | 195.00 | 20.70 | 21.00 | 21.45 | -3.17 | -13.28% | 81 | 168 | 34.28% |
| TSLA240607P00200000 | 2024-05-15 2:39PM EDT | 200.00 | 25.80 | 25.55 | 25.95 | +1.80 | +7.50% | 25 | 166 | 31.54% |
| TSLA240607P00205000 | 2024-05-15 12:51PM EDT | 205.00 | 30.08 | 30.10 | 30.75 | +1.39 | +4.84% | 1 | 33 | 29.20% |
| TSLA240607P00210000 | 2024-05-14 12:52PM EDT | 210.00 | 33.65 | 34.85 | 35.65 | 0.00 | - | 66 | 36 | 0.00% |
| TSLA240607P00215000 | 2024-05-09 11:28AM EDT | 215.00 | 42.35 | 39.60 | 40.80 | 0.00 | - | 1 | 6 | 39.06% |
| TSLA240607P00220000 | 2024-05-10 1:26PM EDT | 220.00 | 51.28 | 44.60 | 45.85 | 0.00 | - | 3 | 20 | 44.73% |
| TSLA240607P00225000 | 2024-05-01 3:52PM EDT | 225.00 | 44.70 | 49.40 | 50.90 | 0.00 | - | - | 0 | 50.20% |
| TSLA240607P00230000 | 2024-05-14 1:11PM EDT | 230.00 | 54.00 | 54.25 | 55.85 | 0.00 | - | 2 | 2 | 51.76% |
| TSLA240607P00235000 | 2024-05-01 3:51PM EDT | 235.00 | 53.85 | 59.55 | 60.90 | 0.00 | - | - | 0 | 57.13% |
| TSLA240607P00240000 | 2024-05-03 9:59AM EDT | 240.00 | 56.00 | 64.55 | 65.80 | 0.00 | - | 3 | 0 | 55.66% |
| TSLA240607P00245000 | 2024-04-30 1:09PM EDT | 245.00 | 59.90 | 69.40 | 70.90 | 0.00 | - | - | 0 | 63.67% |
| TSLA240607P00250000 | 2024-05-08 12:39PM EDT | 250.00 | 76.10 | 74.25 | 75.85 | 0.00 | - | 4 | 0 | 64.45% |
| TSLA240607P00255000 | 2024-04-29 10:31AM EDT | 255.00 | 81.10 | 79.55 | 80.90 | +11.60 | +16.69% | 1 | 1 | 69.82% |
| TSLA240607P00325000 | 2024-04-29 11:17AM EDT | 325.00 | 134.27 | 149.55 | 150.85 | 0.00 | - | - | 0 | 101.95% |
© 2024 Yahoo. All rights reserved.