Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240628C00085000 | 2024-05-16 3:42PM EDT | 85.00 | 90.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240628C00120000 | 2024-05-22 10:31AM EDT | 120.00 | 61.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240628C00130000 | 2024-05-22 2:16PM EDT | 130.00 | 50.27 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA240628C00135000 | 2024-05-22 2:16PM EDT | 135.00 | 45.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA240628C00140000 | 2024-05-22 2:56PM EDT | 140.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240628C00145000 | 2024-05-21 12:55PM EDT | 145.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240628C00150000 | 2024-05-22 3:57PM EDT | 150.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240628C00155000 | 2024-05-22 9:48AM EDT | 155.00 | 29.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240628C00160000 | 2024-05-22 3:02PM EDT | 160.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240628C00165000 | 2024-05-22 3:28PM EDT | 165.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA240628C00170000 | 2024-05-22 3:36PM EDT | 170.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| TSLA240628C00175000 | 2024-05-22 3:58PM EDT | 175.00 | 13.07 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| TSLA240628C00180000 | 2024-05-22 3:59PM EDT | 180.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 0.00% |
| TSLA240628C00185000 | 2024-05-22 3:59PM EDT | 185.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 656 | 0 | 1.56% |
| TSLA240628C00190000 | 2024-05-22 3:56PM EDT | 190.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 998 | 0 | 3.13% |
| TSLA240628C00195000 | 2024-05-22 3:59PM EDT | 195.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 6.25% |
| TSLA240628C00200000 | 2024-05-22 3:58PM EDT | 200.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 958 | 0 | 6.25% |
| TSLA240628C00205000 | 2024-05-22 3:54PM EDT | 205.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1,156 | 0 | 6.25% |
| TSLA240628C00210000 | 2024-05-22 3:55PM EDT | 210.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1,113 | 0 | 12.50% |
| TSLA240628C00215000 | 2024-05-22 3:33PM EDT | 215.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| TSLA240628C00220000 | 2024-05-22 3:52PM EDT | 220.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 12.50% |
| TSLA240628C00225000 | 2024-05-22 3:45PM EDT | 225.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 12.50% |
| TSLA240628C00230000 | 2024-05-22 3:57PM EDT | 230.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 12.50% |
| TSLA240628C00235000 | 2024-05-22 3:41PM EDT | 235.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| TSLA240628C00240000 | 2024-05-22 3:58PM EDT | 240.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| TSLA240628C00245000 | 2024-05-22 2:50PM EDT | 245.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| TSLA240628C00250000 | 2024-05-22 3:51PM EDT | 250.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 25.00% |
| TSLA240628C00255000 | 2024-05-22 10:31AM EDT | 255.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TSLA240628C00260000 | 2024-05-22 1:20PM EDT | 260.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 25.00% |
| TSLA240628C00265000 | 2024-05-22 9:44AM EDT | 265.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| TSLA240628C00270000 | 2024-05-22 9:52AM EDT | 270.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TSLA240628C00275000 | 2024-05-22 3:53PM EDT | 275.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA240628C00280000 | 2024-05-22 9:30AM EDT | 280.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA240628C00285000 | 2024-05-21 1:41PM EDT | 285.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240628C00290000 | 2024-05-22 3:56PM EDT | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSLA240628C00295000 | 2024-05-21 3:06PM EDT | 295.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSLA240628C00300000 | 2024-05-22 2:41PM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240628C00310000 | 2024-05-21 2:42PM EDT | 310.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA240628C00315000 | 2024-05-16 12:05PM EDT | 315.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSLA240628C00320000 | 2024-05-22 9:38AM EDT | 320.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240628C00330000 | 2024-05-14 3:14PM EDT | 330.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSLA240628C00340000 | 2024-05-20 10:56AM EDT | 340.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| TSLA240628C00350000 | 2024-05-21 3:45PM EDT | 350.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240628P00075000 | 2024-05-21 9:51AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| TSLA240628P00080000 | 2024-05-20 1:54PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| TSLA240628P00090000 | 2024-05-21 2:36PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA240628P00095000 | 2024-05-13 1:23PM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240628P00100000 | 2024-05-21 2:53PM EDT | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 50.00% |
| TSLA240628P00105000 | 2024-05-22 3:16PM EDT | 105.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240628P00110000 | 2024-05-21 2:52PM EDT | 110.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TSLA240628P00115000 | 2024-05-22 3:54PM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TSLA240628P00120000 | 2024-05-22 1:43PM EDT | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240628P00125000 | 2024-05-22 3:07PM EDT | 125.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TSLA240628P00130000 | 2024-05-22 3:27PM EDT | 130.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| TSLA240628P00135000 | 2024-05-22 3:52PM EDT | 135.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| TSLA240628P00140000 | 2024-05-22 3:47PM EDT | 140.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| TSLA240628P00145000 | 2024-05-22 3:59PM EDT | 145.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2,446 | 0 | 12.50% |
| TSLA240628P00150000 | 2024-05-22 3:55PM EDT | 150.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4,142 | 0 | 12.50% |
| TSLA240628P00155000 | 2024-05-22 3:59PM EDT | 155.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| TSLA240628P00160000 | 2024-05-22 3:57PM EDT | 160.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1,895 | 0 | 6.25% |
| TSLA240628P00165000 | 2024-05-22 3:21PM EDT | 165.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 6.25% |
| TSLA240628P00170000 | 2024-05-22 3:58PM EDT | 170.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 4,503 | 0 | 3.13% |
| TSLA240628P00175000 | 2024-05-22 3:56PM EDT | 175.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 3.13% |
| TSLA240628P00180000 | 2024-05-22 3:56PM EDT | 180.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 0.10% |
| TSLA240628P00185000 | 2024-05-22 3:59PM EDT | 185.00 | 12.24 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 0.00% |
| TSLA240628P00190000 | 2024-05-22 3:39PM EDT | 190.00 | 15.64 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA240628P00195000 | 2024-05-21 2:44PM EDT | 195.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSLA240628P00200000 | 2024-05-22 3:42PM EDT | 200.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240628P00205000 | 2024-05-22 1:37PM EDT | 205.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240628P00210000 | 2024-05-22 9:56AM EDT | 210.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240628P00220000 | 2024-05-09 1:49PM EDT | 220.00 | 47.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240628P00225000 | 2024-05-09 1:43PM EDT | 225.00 | 51.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240628P00230000 | 2024-05-22 10:31AM EDT | 230.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240628P00240000 | 2024-05-22 12:46PM EDT | 240.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.