Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240705C00090000 | 2024-06-27 10:15AM EDT | 90.00 | 107.38 | 106.45 | 109.70 | 0.00 | - | 2 | 1 | 252.73% |
| TSLA240705C00100000 | 2024-06-28 10:29AM EDT | 100.00 | 100.67 | 96.65 | 99.80 | +5.74 | +6.05% | 4 | 35 | 240.63% |
| TSLA240705C00105000 | 2024-06-27 1:38PM EDT | 105.00 | 92.00 | 91.45 | 94.85 | 0.00 | - | 2 | 9 | 216.80% |
| TSLA240705C00110000 | 2024-06-28 3:30PM EDT | 110.00 | 86.10 | 86.65 | 89.75 | +27.35 | +46.55% | 7 | 36 | 207.81% |
| TSLA240705C00115000 | 2024-06-28 3:45PM EDT | 115.00 | 81.56 | 81.65 | 84.90 | -0.19 | -0.23% | 21 | 27 | 200.20% |
| TSLA240705C00120000 | 2024-06-28 3:18PM EDT | 120.00 | 77.54 | 76.55 | 79.80 | -0.01 | -0.01% | 23 | 122 | 177.93% |
| TSLA240705C00125000 | 2024-06-28 1:08PM EDT | 125.00 | 71.98 | 71.65 | 74.90 | +1.28 | +1.81% | 44 | 114 | 172.85% |
| TSLA240705C00130000 | 2024-06-28 3:06PM EDT | 130.00 | 66.37 | 66.70 | 69.75 | +1.37 | +2.11% | 14 | 185 | 156.45% |
| TSLA240705C00135000 | 2024-06-28 2:58PM EDT | 135.00 | 61.49 | 61.50 | 64.90 | -0.91 | -1.46% | 8 | 87 | 142.38% |
| TSLA240705C00140000 | 2024-06-28 2:45PM EDT | 140.00 | 56.39 | 56.60 | 59.75 | -0.68 | -1.19% | 111 | 114 | 128.81% |
| TSLA240705C00145000 | 2024-06-28 3:57PM EDT | 145.00 | 53.27 | 51.70 | 54.80 | +0.27 | +0.51% | 180 | 90 | 122.07% |
| TSLA240705C00150000 | 2024-06-28 3:59PM EDT | 150.00 | 47.92 | 46.75 | 49.75 | +0.66 | +1.40% | 156 | 175 | 110.74% |
| TSLA240705C00155000 | 2024-06-28 2:41PM EDT | 155.00 | 41.61 | 41.60 | 44.75 | +0.37 | +0.90% | 103 | 142 | 95.61% |
| TSLA240705C00157500 | 2024-06-28 3:36PM EDT | 157.50 | 38.33 | 39.10 | 42.35 | -0.67 | -1.72% | 42 | 45 | 92.87% |
| TSLA240705C00160000 | 2024-06-28 3:42PM EDT | 160.00 | 36.09 | 36.65 | 39.80 | -0.88 | -2.38% | 363 | 381 | 87.50% |
| TSLA240705C00162500 | 2024-06-28 3:30PM EDT | 162.50 | 35.05 | 34.30 | 37.25 | +0.18 | +0.52% | 25 | 92 | 84.28% |
| TSLA240705C00165000 | 2024-06-28 3:52PM EDT | 165.00 | 33.45 | 31.75 | 34.60 | +0.90 | +2.76% | 405 | 297 | 74.61% |
| TSLA240705C00167500 | 2024-06-28 3:59PM EDT | 167.50 | 30.61 | 29.30 | 32.40 | +1.03 | +3.48% | 137 | 203 | 76.27% |
| TSLA240705C00170000 | 2024-06-28 3:59PM EDT | 170.00 | 28.21 | 27.95 | 29.70 | +0.11 | +0.39% | 483 | 1,393 | 83.67% |
| TSLA240705C00172500 | 2024-06-28 3:54PM EDT | 172.50 | 25.15 | 24.40 | 27.50 | -0.14 | -0.55% | 82 | 116 | 68.26% |
| TSLA240705C00175000 | 2024-06-28 3:59PM EDT | 175.00 | 23.17 | 22.30 | 24.00 | +0.07 | +0.30% | 334 | 4,475 | 53.13% |
| TSLA240705C00177500 | 2024-06-28 3:32PM EDT | 177.50 | 20.30 | 19.55 | 22.35 | -0.23 | -1.12% | 96 | 410 | 56.98% |
| TSLA240705C00180000 | 2024-06-28 3:58PM EDT | 180.00 | 18.50 | 17.25 | 18.70 | +0.10 | +0.54% | 1,887 | 6,406 | 56.69% |
| TSLA240705C00182500 | 2024-06-28 3:49PM EDT | 182.50 | 16.26 | 15.90 | 16.45 | +0.02 | +0.12% | 310 | 2,051 | 50.15% |
| TSLA240705C00185000 | 2024-06-28 3:59PM EDT | 185.00 | 13.87 | 13.25 | 14.20 | -0.08 | -0.57% | 2,836 | 8,761 | 52.32% |
| TSLA240705C00187500 | 2024-06-28 3:59PM EDT | 187.50 | 11.95 | 11.55 | 12.50 | +0.20 | +1.70% | 3,719 | 3,730 | 55.62% |
| TSLA240705C00190000 | 2024-06-28 3:59PM EDT | 190.00 | 9.56 | 9.55 | 10.05 | -0.49 | -4.88% | 5,067 | 10,050 | 48.41% |
| TSLA240705C00192500 | 2024-06-28 3:59PM EDT | 192.50 | 8.11 | 7.05 | 8.35 | -0.08 | -0.98% | 7,424 | 4,783 | 48.46% |
| TSLA240705C00195000 | 2024-06-28 3:59PM EDT | 195.00 | 6.60 | 6.55 | 6.70 | -0.12 | -1.79% | 13,501 | 13,178 | 47.29% |
| TSLA240705C00197500 | 2024-06-28 3:59PM EDT | 197.50 | 5.30 | 5.20 | 5.35 | -0.20 | -3.64% | 24,089 | 7,179 | 47.23% |
| TSLA240705C00200000 | 2024-06-28 3:59PM EDT | 200.00 | 4.15 | 4.10 | 4.20 | -0.25 | -5.68% | 72,845 | 23,752 | 47.24% |
| TSLA240705C00202500 | 2024-06-28 3:59PM EDT | 202.50 | 3.15 | 3.15 | 3.25 | -0.35 | -10.00% | 35,351 | 6,868 | 47.39% |
| TSLA240705C00205000 | 2024-06-28 3:59PM EDT | 205.00 | 2.46 | 2.42 | 2.49 | -0.29 | -10.55% | 49,703 | 44,299 | 47.71% |
| TSLA240705C00207500 | 2024-06-28 3:59PM EDT | 207.50 | 1.84 | 1.83 | 1.89 | -0.28 | -13.21% | 17,359 | 3,189 | 48.15% |
| TSLA240705C00210000 | 2024-06-28 3:59PM EDT | 210.00 | 1.40 | 1.38 | 1.41 | -0.21 | -13.04% | 58,434 | 14,804 | 48.46% |
| TSLA240705C00215000 | 2024-06-28 3:59PM EDT | 215.00 | 0.80 | 0.77 | 0.80 | -0.13 | -13.98% | 15,668 | 6,785 | 49.93% |
| TSLA240705C00220000 | 2024-06-28 3:59PM EDT | 220.00 | 0.46 | 0.45 | 0.46 | -0.09 | -16.36% | 120,540 | 19,876 | 51.61% |
| TSLA240705C00225000 | 2024-06-28 3:59PM EDT | 225.00 | 0.27 | 0.27 | 0.28 | -0.06 | -18.18% | 8,697 | 6,316 | 53.96% |
| TSLA240705C00230000 | 2024-06-28 3:59PM EDT | 230.00 | 0.18 | 0.16 | 0.18 | -0.03 | -14.29% | 7,570 | 4,026 | 56.25% |
| TSLA240705C00235000 | 2024-06-28 3:59PM EDT | 235.00 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 2,627 | 2,730 | 59.18% |
| TSLA240705C00240000 | 2024-06-28 3:59PM EDT | 240.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 4,177 | 2,048 | 62.50% |
| TSLA240705C00245000 | 2024-06-28 3:51PM EDT | 245.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 1,223 | 718 | 64.45% |
| TSLA240705C00250000 | 2024-06-28 3:50PM EDT | 250.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2,741 | 2,656 | 67.19% |
| TSLA240705C00255000 | 2024-06-28 3:48PM EDT | 255.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1,156 | 464 | 69.92% |
| TSLA240705C00260000 | 2024-06-28 3:16PM EDT | 260.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 988 | 1,181 | 73.44% |
| TSLA240705C00265000 | 2024-06-28 3:54PM EDT | 265.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2,264 | 2,360 | 75.78% |
| TSLA240705C00270000 | 2024-06-28 1:49PM EDT | 270.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,447 | 405 | 78.13% |
| TSLA240705C00275000 | 2024-06-28 3:50PM EDT | 275.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 132 | 71 | 79.69% |
| TSLA240705C00280000 | 2024-06-28 3:38PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 196 | 492 | 78.13% |
| TSLA240705C00285000 | 2024-06-27 3:08PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 138 | 81.25% |
| TSLA240705C00290000 | 2024-06-28 11:21AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 155 | 330 | 85.94% |
| TSLA240705C00295000 | 2024-06-28 1:17PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 48 | 90.63% |
| TSLA240705C00300000 | 2024-06-28 11:43AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 1,505 | 93.75% |
| TSLA240705C00305000 | 2024-06-24 10:01AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 152 | 96.88% |
| TSLA240705C00310000 | 2024-06-26 3:47PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 89 | 98.44% |
| TSLA240705C00315000 | 2024-06-20 12:21PM EDT | 315.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 103.13% |
| TSLA240705C00320000 | 2024-06-28 9:31AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 106.25% |
| TSLA240705C00325000 | 2024-06-18 12:55PM EDT | 325.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 109.38% |
| TSLA240705C00330000 | 2024-06-21 9:30AM EDT | 330.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 55 | 112.50% |
| TSLA240705C00335000 | 2024-06-26 10:21AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 177 | 115.63% |
| TSLA240705C00340000 | 2024-06-26 11:01AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 457 | 118.75% |
| TSLA240705C00350000 | 2024-06-27 3:07PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 864 | 125.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240705P00075000 | 2024-06-27 3:17PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 32 | 212.50% |
| TSLA240705P00080000 | 2024-06-28 11:30AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 102 | 200.00% |
| TSLA240705P00085000 | 2024-06-21 2:40PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 100 | 187.50% |
| TSLA240705P00090000 | 2024-06-26 2:09PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 175.00% |
| TSLA240705P00095000 | 2024-06-26 2:09PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 162.50% |
| TSLA240705P00100000 | 2024-06-27 12:42PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 621 | 153.13% |
| TSLA240705P00105000 | 2024-06-28 2:54PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 133 | 270 | 143.75% |
| TSLA240705P00110000 | 2024-06-28 3:47PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 467 | 430 | 131.25% |
| TSLA240705P00115000 | 2024-06-28 1:05PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 217 | 657 | 121.88% |
| TSLA240705P00120000 | 2024-06-28 3:23PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2,041 | 1,466 | 120.31% |
| TSLA240705P00125000 | 2024-06-28 3:33PM EDT | 125.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6,795 | 1,241 | 115.63% |
| TSLA240705P00130000 | 2024-06-28 3:52PM EDT | 130.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,828 | 1,728 | 106.25% |
| TSLA240705P00135000 | 2024-06-28 3:35PM EDT | 135.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1,267 | 1,107 | 102.34% |
| TSLA240705P00140000 | 2024-06-28 3:48PM EDT | 140.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 353 | 1,548 | 95.31% |
| TSLA240705P00145000 | 2024-06-28 3:46PM EDT | 145.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1,146 | 1,878 | 87.89% |
| TSLA240705P00150000 | 2024-06-28 3:56PM EDT | 150.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 1,037 | 4,184 | 80.47% |
| TSLA240705P00155000 | 2024-06-28 3:56PM EDT | 155.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 2,467 | 2,569 | 74.61% |
| TSLA240705P00157500 | 2024-06-28 3:39PM EDT | 157.50 | 0.07 | 0.04 | 0.06 | 0.00 | - | 125 | 955 | 69.53% |
| TSLA240705P00160000 | 2024-06-28 3:57PM EDT | 160.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 1,190 | 11,168 | 67.38% |
| TSLA240705P00162500 | 2024-06-28 3:57PM EDT | 162.50 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 351 | 992 | 63.09% |
| TSLA240705P00165000 | 2024-06-28 3:55PM EDT | 165.00 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 1,306 | 7,552 | 60.94% |
| TSLA240705P00167500 | 2024-06-28 3:53PM EDT | 167.50 | 0.09 | 0.08 | 0.10 | -0.07 | -43.75% | 813 | 3,343 | 57.03% |
| TSLA240705P00170000 | 2024-06-28 3:59PM EDT | 170.00 | 0.11 | 0.11 | 0.12 | -0.10 | -47.62% | 4,769 | 6,352 | 54.59% |
| TSLA240705P00172500 | 2024-06-28 3:57PM EDT | 172.50 | 0.14 | 0.14 | 0.15 | -0.12 | -46.15% | 1,699 | 2,821 | 52.05% |
| TSLA240705P00175000 | 2024-06-28 3:59PM EDT | 175.00 | 0.20 | 0.19 | 0.20 | -0.12 | -37.50% | 7,168 | 7,639 | 50.00% |
| TSLA240705P00177500 | 2024-06-28 3:58PM EDT | 177.50 | 0.26 | 0.25 | 0.27 | -0.18 | -40.91% | 4,299 | 2,569 | 48.15% |
| TSLA240705P00180000 | 2024-06-28 3:59PM EDT | 180.00 | 0.38 | 0.37 | 0.38 | -0.23 | -37.70% | 14,358 | 9,276 | 46.48% |
| TSLA240705P00182500 | 2024-06-28 3:59PM EDT | 182.50 | 0.56 | 0.55 | 0.57 | -0.33 | -37.08% | 6,260 | 4,866 | 45.65% |
| TSLA240705P00185000 | 2024-06-28 3:59PM EDT | 185.00 | 0.80 | 0.80 | 0.84 | -0.41 | -33.88% | 12,791 | 23,430 | 44.82% |
| TSLA240705P00187500 | 2024-06-28 3:59PM EDT | 187.50 | 1.21 | 1.19 | 1.24 | -0.49 | -28.82% | 7,537 | 4,432 | 44.39% |
| TSLA240705P00190000 | 2024-06-28 3:59PM EDT | 190.00 | 1.77 | 1.75 | 1.80 | -0.53 | -23.04% | 26,576 | 8,743 | 44.19% |
| TSLA240705P00192500 | 2024-06-28 3:59PM EDT | 192.50 | 2.53 | 2.50 | 2.56 | -0.61 | -19.43% | 14,005 | 3,440 | 44.29% |
| TSLA240705P00195000 | 2024-06-28 3:59PM EDT | 195.00 | 3.45 | 3.40 | 3.55 | -0.60 | -14.81% | 28,728 | 6,126 | 44.74% |
| TSLA240705P00197500 | 2024-06-28 3:59PM EDT | 197.50 | 4.65 | 4.55 | 4.70 | -0.70 | -13.08% | 13,943 | 2,350 | 44.75% |
| TSLA240705P00200000 | 2024-06-28 3:59PM EDT | 200.00 | 6.00 | 5.90 | 6.10 | -0.78 | -11.50% | 27,102 | 2,175 | 45.22% |
| TSLA240705P00202500 | 2024-06-28 3:58PM EDT | 202.50 | 7.70 | 7.45 | 7.65 | -0.85 | -9.94% | 5,382 | 138 | 45.26% |
| TSLA240705P00205000 | 2024-06-28 3:59PM EDT | 205.00 | 9.50 | 8.85 | 10.55 | -0.65 | -6.40% | 2,956 | 424 | 57.23% |
| TSLA240705P00207500 | 2024-06-28 3:58PM EDT | 207.50 | 11.45 | 11.00 | 11.55 | -0.55 | -4.58% | 410 | 25 | 48.61% |
| TSLA240705P00210000 | 2024-06-28 3:59PM EDT | 210.00 | 13.25 | 12.50 | 14.55 | -0.75 | -5.36% | 1,758 | 360 | 60.84% |
| TSLA240705P00215000 | 2024-06-28 3:33PM EDT | 215.00 | 19.12 | 16.40 | 18.10 | -0.48 | -2.45% | 3,446 | 53 | 53.05% |
| TSLA240705P00220000 | 2024-06-28 3:52PM EDT | 220.00 | 23.32 | 21.00 | 23.65 | -0.63 | -2.63% | 77 | 100 | 71.92% |
| TSLA240705P00225000 | 2024-06-28 3:58PM EDT | 225.00 | 27.41 | 25.55 | 28.65 | -2.09 | -7.08% | 12 | 8 | 81.79% |
| TSLA240705P00230000 | 2024-06-28 2:05PM EDT | 230.00 | 33.49 | 30.45 | 33.50 | +0.79 | +2.42% | 208 | 154 | 88.43% |
| TSLA240705P00235000 | 2024-06-28 1:52PM EDT | 235.00 | 38.16 | 35.30 | 39.05 | -0.04 | -0.10% | 4 | 11 | 53.52% |
| TSLA240705P00240000 | 2024-06-28 11:38AM EDT | 240.00 | 40.00 | 40.25 | 44.00 | -12.60 | -23.95% | 3 | 0 | 114.72% |
| TSLA240705P00250000 | 2024-06-14 12:58PM EDT | 250.00 | 70.48 | 50.25 | 54.00 | 0.00 | - | - | 0 | 54.69% |
| TSLA240705P00260000 | 2024-06-17 3:37PM EDT | 260.00 | 71.85 | 60.25 | 64.00 | 0.00 | - | - | 1 | 64.06% |
| TSLA240705P00300000 | 2024-06-03 12:20PM EDT | 300.00 | 122.96 | 100.25 | 104.00 | 0.00 | - | 6 | 0 | 93.75% |
© 2024 Yahoo. All rights reserved.