Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240705C00090000 | 2024-05-30 1:40PM EDT | 90.00 | 89.50 | 91.95 | 92.65 | 0.00 | - | 6 | 1 | 0.00% |
| TSLA240705C00100000 | 2024-06-17 9:45AM EDT | 100.00 | 80.68 | 81.75 | 82.35 | -9.17 | -10.21% | 2 | 11 | 0.00% |
| TSLA240705C00105000 | 2024-06-13 9:55AM EDT | 105.00 | 84.34 | 76.75 | 77.30 | 0.00 | - | 10 | 11 | 0.00% |
| TSLA240705C00110000 | 2024-06-11 12:15PM EDT | 110.00 | 58.75 | 71.80 | 72.50 | 0.00 | - | 30 | 36 | 0.00% |
| TSLA240705C00115000 | 2024-06-12 9:59AM EDT | 115.00 | 59.78 | 66.95 | 67.60 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA240705C00120000 | 2024-06-14 12:53PM EDT | 120.00 | 60.02 | 62.20 | 62.75 | 0.00 | - | 3 | 27 | 0.00% |
| TSLA240705C00125000 | 2024-06-13 9:30AM EDT | 125.00 | 63.88 | 57.05 | 57.75 | 0.00 | - | 5 | 108 | 0.00% |
| TSLA240705C00130000 | 2024-06-14 3:15PM EDT | 130.00 | 49.10 | 51.95 | 52.55 | 0.00 | - | 1 | 157 | 0.00% |
| TSLA240705C00135000 | 2024-06-14 12:12PM EDT | 135.00 | 44.03 | 47.25 | 47.75 | 0.00 | - | 2 | 59 | 0.00% |
| TSLA240705C00140000 | 2024-06-14 9:41AM EDT | 140.00 | 41.70 | 42.25 | 42.80 | -1.25 | -2.91% | 5 | 101 | 0.00% |
| TSLA240705C00145000 | 2024-06-14 9:46AM EDT | 145.00 | 39.80 | 37.20 | 37.75 | 0.00 | - | 1 | 27 | 0.00% |
| TSLA240705C00150000 | 2024-06-17 9:42AM EDT | 150.00 | 31.02 | 32.35 | 32.85 | +1.80 | +6.16% | 3 | 92 | 0.00% |
| TSLA240705C00155000 | 2024-06-17 9:35AM EDT | 155.00 | 27.60 | 27.70 | 28.25 | +2.60 | +10.40% | 4 | 52 | 0.00% |
| TSLA240705C00160000 | 2024-06-17 9:45AM EDT | 160.00 | 23.00 | 23.10 | 23.55 | +2.58 | +12.63% | 9 | 157 | 0.00% |
| TSLA240705C00165000 | 2024-06-14 3:48PM EDT | 165.00 | 15.30 | 18.90 | 19.35 | -0.95 | -5.85% | 10 | 341 | 0.00% |
| TSLA240705C00170000 | 2024-06-17 10:27AM EDT | 170.00 | 15.10 | 15.05 | 15.25 | +2.96 | +24.38% | 445 | 733 | 14.45% |
| TSLA240705C00175000 | 2024-06-17 10:27AM EDT | 175.00 | 11.40 | 11.30 | 11.50 | +2.10 | +22.58% | 556 | 3,926 | 28.75% |
| TSLA240705C00180000 | 2024-06-17 10:27AM EDT | 180.00 | 8.45 | 8.45 | 8.55 | +1.65 | +24.26% | 1,284 | 4,665 | 33.34% |
| TSLA240705C00185000 | 2024-06-17 10:28AM EDT | 185.00 | 6.13 | 6.20 | 6.30 | +1.33 | +27.71% | 895 | 7,816 | 36.68% |
| TSLA240705C00190000 | 2024-06-17 10:29AM EDT | 190.00 | 4.45 | 4.30 | 4.40 | +1.05 | +31.34% | 1,197 | 3,314 | 38.10% |
| TSLA240705C00195000 | 2024-06-17 10:29AM EDT | 195.00 | 3.10 | 3.00 | 3.10 | +0.66 | +27.27% | 592 | 3,195 | 39.95% |
| TSLA240705C00200000 | 2024-06-17 10:28AM EDT | 200.00 | 2.13 | 2.11 | 2.16 | +0.39 | +22.54% | 1,483 | 7,080 | 41.55% |
| TSLA240705C00205000 | 2024-06-17 10:30AM EDT | 205.00 | 1.57 | 1.55 | 1.59 | +0.33 | +26.61% | 431 | 1,820 | 43.92% |
| TSLA240705C00210000 | 2024-06-17 10:29AM EDT | 210.00 | 1.11 | 1.09 | 1.13 | +0.19 | +20.65% | 543 | 2,898 | 45.53% |
| TSLA240705C00215000 | 2024-06-17 10:29AM EDT | 215.00 | 0.83 | 0.79 | 0.82 | +0.10 | +13.70% | 472 | 1,942 | 47.24% |
| TSLA240705C00220000 | 2024-06-17 10:24AM EDT | 220.00 | 0.62 | 0.60 | 0.63 | +0.05 | +8.77% | 356 | 3,564 | 49.44% |
| TSLA240705C00225000 | 2024-06-17 10:22AM EDT | 225.00 | 0.47 | 0.45 | 0.48 | +0.01 | +2.17% | 145 | 1,416 | 50.98% |
| TSLA240705C00230000 | 2024-06-17 10:22AM EDT | 230.00 | 0.38 | 0.36 | 0.38 | 0.00 | - | 27 | 833 | 53.13% |
| TSLA240705C00235000 | 2024-06-17 10:20AM EDT | 235.00 | 0.30 | 0.29 | 0.31 | -0.01 | -3.23% | 39 | 1,589 | 55.27% |
| TSLA240705C00240000 | 2024-06-17 10:22AM EDT | 240.00 | 0.25 | 0.24 | 0.25 | -0.01 | -3.85% | 46 | 356 | 57.28% |
| TSLA240705C00245000 | 2024-06-17 9:59AM EDT | 245.00 | 0.22 | 0.19 | 0.21 | -0.02 | -8.33% | 10 | 229 | 59.08% |
| TSLA240705C00250000 | 2024-06-17 10:22AM EDT | 250.00 | 0.17 | 0.16 | 0.18 | -0.03 | -15.00% | 367 | 1,969 | 61.23% |
| TSLA240705C00255000 | 2024-06-14 1:53PM EDT | 255.00 | 0.18 | 0.14 | 0.16 | 0.00 | - | 11 | 188 | 63.48% |
| TSLA240705C00260000 | 2024-06-17 10:00AM EDT | 260.00 | 0.14 | 0.11 | 0.14 | -0.02 | -12.50% | 42 | 427 | 65.04% |
| TSLA240705C00265000 | 2024-06-17 9:42AM EDT | 265.00 | 0.13 | 0.10 | 0.12 | +0.01 | +8.33% | 12 | 46 | 66.99% |
| TSLA240705C00270000 | 2024-06-17 10:19AM EDT | 270.00 | 0.10 | 0.10 | 0.11 | -0.02 | -14.29% | 1 | 38 | 69.63% |
| TSLA240705C00275000 | 2024-06-17 10:14AM EDT | 275.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 28 | 48 | 70.12% |
| TSLA240705C00280000 | 2024-06-17 10:20AM EDT | 280.00 | 0.07 | 0.06 | 0.07 | -0.09 | -36.00% | 4 | 131 | 71.29% |
| TSLA240705C00285000 | 2024-06-17 9:46AM EDT | 285.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 1 | 22 | 73.83% |
| TSLA240705C00290000 | 2024-06-14 2:03PM EDT | 290.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 50 | 54 | 75.78% |
| TSLA240705C00295000 | 2024-06-17 9:35AM EDT | 295.00 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 3 | 25 | 76.95% |
| TSLA240705C00300000 | 2024-06-17 9:51AM EDT | 300.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 501 | 726 | 79.30% |
| TSLA240705C00305000 | 2024-06-17 9:51AM EDT | 305.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 20 | 132 | 79.69% |
| TSLA240705C00310000 | 2024-06-14 3:52PM EDT | 310.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 4 | 87 | 82.03% |
| TSLA240705C00315000 | 2024-06-14 12:55PM EDT | 315.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1 | 11 | 83.20% |
| TSLA240705C00320000 | 2024-06-13 10:16AM EDT | 320.00 | 0.11 | 0.02 | 0.04 | 0.00 | - | 3 | 17 | 83.98% |
| TSLA240705C00325000 | 2024-06-14 3:26PM EDT | 325.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 4 | 24 | 85.94% |
| TSLA240705C00330000 | 2024-06-12 2:01PM EDT | 330.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 10 | 53 | 88.28% |
| TSLA240705C00335000 | 2024-06-17 9:45AM EDT | 335.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 5 | 177 | 86.72% |
| TSLA240705C00340000 | 2024-06-14 11:55AM EDT | 340.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 450 | 442 | 89.06% |
| TSLA240705C00350000 | 2024-06-14 11:59AM EDT | 350.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 862 | 90.63% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240705P00075000 | 2024-06-12 3:32PM EDT | 75.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 28 | 121.88% |
| TSLA240705P00080000 | 2024-06-14 11:54AM EDT | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 17 | 120.31% |
| TSLA240705P00090000 | 2024-06-11 3:42PM EDT | 90.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 5 | 8 | 103.13% |
| TSLA240705P00095000 | 2024-06-13 9:42AM EDT | 95.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 23 | 103.13% |
| TSLA240705P00100000 | 2024-06-17 9:42AM EDT | 100.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 12 | 496 | 92.97% |
| TSLA240705P00105000 | 2024-06-13 2:53PM EDT | 105.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 3 | 149 | 91.80% |
| TSLA240705P00110000 | 2024-06-17 10:30AM EDT | 110.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 4 | 288 | 87.50% |
| TSLA240705P00115000 | 2024-06-17 9:37AM EDT | 115.00 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 2 | 405 | 82.42% |
| TSLA240705P00120000 | 2024-06-17 9:49AM EDT | 120.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 2 | 1,114 | 77.34% |
| TSLA240705P00125000 | 2024-06-14 3:19PM EDT | 125.00 | 0.11 | 0.07 | 0.09 | 0.00 | - | 46 | 157 | 73.44% |
| TSLA240705P00130000 | 2024-06-17 9:52AM EDT | 130.00 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 6 | 238 | 69.14% |
| TSLA240705P00135000 | 2024-06-17 10:09AM EDT | 135.00 | 0.16 | 0.13 | 0.15 | -0.03 | -15.79% | 5 | 975 | 65.14% |
| TSLA240705P00140000 | 2024-06-17 10:01AM EDT | 140.00 | 0.21 | 0.19 | 0.21 | -0.05 | -19.23% | 21 | 680 | 61.82% |
| TSLA240705P00145000 | 2024-06-17 10:18AM EDT | 145.00 | 0.29 | 0.28 | 0.30 | -0.11 | -27.50% | 174 | 835 | 58.69% |
| TSLA240705P00150000 | 2024-06-17 10:26AM EDT | 150.00 | 0.41 | 0.42 | 0.44 | -0.21 | -33.87% | 284 | 1,654 | 55.81% |
| TSLA240705P00155000 | 2024-06-17 10:26AM EDT | 155.00 | 0.65 | 0.64 | 0.67 | -0.34 | -34.34% | 228 | 1,507 | 53.37% |
| TSLA240705P00160000 | 2024-06-17 10:21AM EDT | 160.00 | 1.08 | 1.03 | 1.07 | -0.48 | -30.77% | 451 | 2,487 | 51.78% |
| TSLA240705P00165000 | 2024-06-17 10:27AM EDT | 165.00 | 1.72 | 1.70 | 1.74 | -0.78 | -31.20% | 206 | 7,105 | 51.10% |
| TSLA240705P00170000 | 2024-06-17 10:23AM EDT | 170.00 | 2.71 | 2.70 | 2.75 | -1.19 | -31.15% | 329 | 3,042 | 50.68% |
| TSLA240705P00175000 | 2024-06-17 10:28AM EDT | 175.00 | 4.25 | 4.15 | 4.25 | -1.50 | -26.09% | 367 | 1,371 | 50.90% |
| TSLA240705P00180000 | 2024-06-17 10:28AM EDT | 180.00 | 6.20 | 6.15 | 6.30 | -2.01 | -24.48% | 601 | 1,392 | 51.72% |
| TSLA240705P00185000 | 2024-06-17 10:25AM EDT | 185.00 | 8.75 | 8.80 | 8.95 | -2.54 | -22.50% | 755 | 1,482 | 53.42% |
| TSLA240705P00190000 | 2024-06-17 10:26AM EDT | 190.00 | 11.85 | 12.00 | 12.15 | -3.10 | -20.74% | 38 | 267 | 55.71% |
| TSLA240705P00195000 | 2024-06-17 9:49AM EDT | 195.00 | 16.60 | 15.55 | 16.00 | -2.25 | -11.94% | 10 | 104 | 58.77% |
| TSLA240705P00200000 | 2024-06-17 9:55AM EDT | 200.00 | 20.15 | 19.45 | 19.95 | -2.99 | -12.92% | 12 | 388 | 61.38% |
| TSLA240705P00205000 | 2024-06-13 11:36AM EDT | 205.00 | 25.52 | 24.10 | 24.55 | +2.47 | +10.72% | 1 | 87 | 67.31% |
| TSLA240705P00210000 | 2024-06-14 11:16AM EDT | 210.00 | 32.00 | 28.70 | 29.25 | 0.00 | - | 43 | 47 | 72.56% |
| TSLA240705P00215000 | 2024-06-14 11:48AM EDT | 215.00 | 38.25 | 33.05 | 33.70 | 0.00 | - | 2 | 8 | 75.05% |
| TSLA240705P00220000 | 2024-06-17 9:38AM EDT | 220.00 | 40.30 | 38.10 | 38.80 | -4.19 | -9.42% | 2 | 8 | 82.32% |
| TSLA240705P00225000 | 2024-06-13 10:48AM EDT | 225.00 | 42.50 | 43.15 | 43.75 | 0.00 | - | 2 | 1 | 88.67% |
| TSLA240705P00230000 | 2024-06-17 10:30AM EDT | 230.00 | 48.00 | 48.00 | 48.50 | -2.50 | -4.95% | 11 | 6 | 92.92% |
| TSLA240705P00235000 | 2024-05-29 10:13AM EDT | 235.00 | 59.59 | 52.80 | 53.45 | 0.00 | - | - | 0 | 97.49% |
| TSLA240705P00240000 | 2024-06-13 10:16AM EDT | 240.00 | 52.60 | 58.05 | 58.65 | 0.00 | - | 2 | 0 | 105.10% |
| TSLA240705P00250000 | 2024-06-14 12:58PM EDT | 250.00 | 70.48 | 67.75 | 68.40 | 0.00 | - | - | - | 112.77% |
| TSLA240705P00300000 | 2024-06-03 12:20PM EDT | 300.00 | 122.96 | 117.90 | 118.50 | 0.00 | - | 6 | 0 | 156.96% |
© 2024 Yahoo. All rights reserved.