Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250815C00100000 | 2024-10-11 2:33PM EDT | 100.00 | 125.89 | 122.80 | 127.10 | -25.81 | -17.01% | 1 | 94 | 77.98% |
| TSLA250815C00105000 | 2024-10-08 9:37AM EDT | 105.00 | 146.00 | 116.25 | 124.15 | 0.00 | - | 4 | 29 | 74.79% |
| TSLA250815C00110000 | 2024-10-10 3:57PM EDT | 110.00 | 138.60 | 112.80 | 119.75 | 0.00 | - | 1 | 22 | 74.30% |
| TSLA250815C00115000 | 2024-10-09 12:32PM EDT | 115.00 | 138.50 | 108.55 | 115.60 | 0.00 | - | 2 | 42 | 72.79% |
| TSLA250815C00120000 | 2024-10-09 9:33AM EDT | 120.00 | 130.85 | 104.85 | 109.60 | 0.00 | - | 2 | 33 | 69.44% |
| TSLA250815C00125000 | 2024-10-09 9:33AM EDT | 125.00 | 126.40 | 100.80 | 107.35 | 0.00 | - | 2 | 24 | 70.58% |
| TSLA250815C00130000 | 2024-10-04 10:37AM EDT | 130.00 | 129.00 | 98.05 | 102.15 | 0.00 | - | 2 | 7 | 69.37% |
| TSLA250815C00135000 | 2024-10-10 3:37PM EDT | 135.00 | 116.25 | 94.45 | 97.65 | 0.00 | - | 2 | 6 | 67.89% |
| TSLA250815C00140000 | 2024-10-11 2:47PM EDT | 140.00 | 92.80 | 91.05 | 92.15 | -19.45 | -17.33% | 4 | 17 | 65.50% |
| TSLA250815C00145000 | 2024-10-10 3:33PM EDT | 145.00 | 109.00 | 87.45 | 89.05 | 0.00 | - | 18 | 31 | 65.37% |
| TSLA250815C00150000 | 2024-10-10 3:41PM EDT | 150.00 | 103.80 | 83.80 | 85.40 | 0.00 | - | 3 | 54 | 64.47% |
| TSLA250815C00155000 | 2024-10-10 2:50PM EDT | 155.00 | 102.75 | 80.15 | 82.00 | 0.00 | - | 10 | 40 | 63.69% |
| TSLA250815C00160000 | 2024-10-11 3:06PM EDT | 160.00 | 78.45 | 76.75 | 78.45 | -23.42 | -22.99% | 1 | 104 | 62.88% |
| TSLA250815C00165000 | 2024-10-09 9:50AM EDT | 165.00 | 94.95 | 73.70 | 74.70 | 0.00 | - | 10 | 597 | 62.10% |
| TSLA250815C00170000 | 2024-10-11 12:56PM EDT | 170.00 | 72.93 | 70.30 | 72.10 | -18.92 | -20.60% | 1 | 77 | 61.85% |
| TSLA250815C00175000 | 2024-10-10 1:33PM EDT | 175.00 | 89.15 | 67.10 | 69.15 | 0.00 | - | 2 | 89 | 61.34% |
| TSLA250815C00180000 | 2024-10-11 12:05PM EDT | 180.00 | 66.99 | 64.05 | 65.35 | -15.14 | -18.43% | 3 | 116 | 60.18% |
| TSLA250815C00185000 | 2024-10-10 3:24PM EDT | 185.00 | 63.70 | 61.05 | 62.70 | -18.00 | -22.03% | 1 | 41 | 59.83% |
| TSLA250815C00190000 | 2024-10-11 2:56PM EDT | 190.00 | 60.27 | 59.00 | 59.95 | -17.63 | -22.63% | 3 | 66 | 59.97% |
| TSLA250815C00195000 | 2024-10-11 10:01AM EDT | 195.00 | 59.02 | 56.25 | 57.35 | -12.23 | -17.16% | 3 | 77 | 59.58% |
| TSLA250815C00200000 | 2024-10-11 3:43PM EDT | 200.00 | 54.10 | 53.70 | 54.55 | -17.90 | -24.86% | 59 | 166 | 59.08% |
| TSLA250815C00205000 | 2024-10-11 1:50PM EDT | 205.00 | 52.63 | 51.15 | 52.15 | -17.52 | -24.98% | 59 | 148 | 58.75% |
| TSLA250815C00210000 | 2024-10-11 2:50PM EDT | 210.00 | 49.95 | 49.00 | 49.80 | -15.54 | -23.73% | 10 | 71 | 58.61% |
| TSLA250815C00215000 | 2024-10-11 3:51PM EDT | 215.00 | 47.17 | 46.60 | 47.50 | -17.88 | -27.49% | 34 | 636 | 58.22% |
| TSLA250815C00220000 | 2024-10-11 3:46PM EDT | 220.00 | 45.15 | 44.40 | 45.25 | -17.15 | -27.53% | 131 | 229 | 57.90% |
| TSLA250815C00225000 | 2024-10-11 2:28PM EDT | 225.00 | 43.96 | 42.50 | 43.55 | -12.26 | -21.81% | 15 | 203 | 58.03% |
| TSLA250815C00230000 | 2024-10-11 2:54PM EDT | 230.00 | 41.63 | 40.55 | 41.45 | -15.92 | -27.66% | 20 | 391 | 57.77% |
| TSLA250815C00235000 | 2024-10-11 3:17PM EDT | 235.00 | 39.12 | 38.60 | 39.60 | -14.88 | -27.56% | 14 | 408 | 57.57% |
| TSLA250815C00240000 | 2024-10-11 3:21PM EDT | 240.00 | 37.74 | 36.90 | 37.75 | -13.61 | -26.50% | 52 | 237 | 57.44% |
| TSLA250815C00245000 | 2024-10-11 3:55PM EDT | 245.00 | 36.00 | 35.15 | 35.95 | -13.20 | -26.83% | 135 | 363 | 57.23% |
| TSLA250815C00250000 | 2024-10-11 3:43PM EDT | 250.00 | 33.90 | 33.60 | 34.30 | -15.15 | -30.89% | 70 | 287 | 57.14% |
| TSLA250815C00255000 | 2024-10-11 11:42AM EDT | 255.00 | 33.49 | 32.05 | 32.80 | -10.79 | -24.37% | 2 | 352 | 57.07% |
| TSLA250815C00260000 | 2024-10-11 11:48AM EDT | 260.00 | 30.80 | 30.50 | 31.25 | -13.50 | -30.47% | 16 | 385 | 56.88% |
| TSLA250815C00265000 | 2024-10-11 3:30PM EDT | 265.00 | 30.00 | 29.10 | 29.85 | -14.09 | -31.96% | 14 | 136 | 56.81% |
| TSLA250815C00270000 | 2024-10-11 3:57PM EDT | 270.00 | 28.32 | 28.00 | 28.50 | -10.68 | -27.38% | 51 | 173 | 56.88% |
| TSLA250815C00275000 | 2024-10-11 3:23PM EDT | 275.00 | 26.92 | 26.50 | 27.20 | -12.68 | -32.02% | 40 | 138 | 56.66% |
| TSLA250815C00280000 | 2024-10-11 3:21PM EDT | 280.00 | 25.95 | 25.20 | 25.95 | -12.35 | -32.25% | 78 | 262 | 56.52% |
| TSLA250815C00285000 | 2024-10-11 3:56PM EDT | 285.00 | 25.00 | 24.15 | 24.90 | -11.95 | -32.34% | 10 | 104 | 56.61% |
| TSLA250815C00290000 | 2024-10-11 2:53PM EDT | 290.00 | 23.77 | 22.90 | 23.70 | -11.88 | -33.32% | 57 | 154 | 56.41% |
| TSLA250815C00295000 | 2024-10-11 2:58PM EDT | 295.00 | 22.69 | 21.85 | 22.90 | -14.21 | -38.51% | 10 | 47 | 56.53% |
| TSLA250815C00300000 | 2024-10-11 3:47PM EDT | 300.00 | 21.35 | 20.90 | 21.70 | -10.65 | -33.28% | 62 | 1,230 | 56.40% |
| TSLA250815C00305000 | 2024-10-09 11:41AM EDT | 305.00 | 21.31 | 19.35 | 21.45 | -11.69 | -35.42% | 1 | 43 | 56.44% |
| TSLA250815C00310000 | 2024-10-11 3:41PM EDT | 310.00 | 19.45 | 19.05 | 19.80 | -10.76 | -35.62% | 46 | 205 | 56.32% |
| TSLA250815C00315000 | 2024-10-11 12:51PM EDT | 315.00 | 19.34 | 18.25 | 19.00 | -9.01 | -31.78% | 11 | 76 | 56.38% |
| TSLA250815C00320000 | 2024-10-11 3:47PM EDT | 320.00 | 17.90 | 17.45 | 18.10 | -12.10 | -40.33% | 2 | 331 | 56.33% |
| TSLA250815C00330000 | 2024-10-11 12:51PM EDT | 330.00 | 16.93 | 15.85 | 16.65 | -8.17 | -32.55% | 10 | 708 | 56.31% |
| TSLA250815C00340000 | 2024-10-11 12:45PM EDT | 340.00 | 15.55 | 14.55 | 15.20 | -8.80 | -36.14% | 14 | 123 | 56.31% |
| TSLA250815C00350000 | 2024-10-11 11:32AM EDT | 350.00 | 13.70 | 13.25 | 13.95 | -7.94 | -36.69% | 5 | 61 | 56.28% |
| TSLA250815C00360000 | 2024-10-11 12:10PM EDT | 360.00 | 12.68 | 12.15 | 12.85 | -9.47 | -42.75% | 75 | 250 | 56.35% |
| TSLA250815C00370000 | 2024-10-11 2:45PM EDT | 370.00 | 11.75 | 11.20 | 11.80 | -7.46 | -38.83% | 70 | 57 | 56.43% |
| TSLA250815C00380000 | 2024-10-11 2:01PM EDT | 380.00 | 10.85 | 10.15 | 10.95 | -7.10 | -39.55% | 6 | 56 | 56.44% |
| TSLA250815C00390000 | 2024-10-11 2:53PM EDT | 390.00 | 9.97 | 9.35 | 10.15 | -7.03 | -41.35% | 4 | 9 | 56.57% |
| TSLA250815C00400000 | 2024-10-11 3:54PM EDT | 400.00 | 9.15 | 8.75 | 9.25 | -4.65 | -33.70% | 19 | 91 | 56.66% |
| TSLA250815C00410000 | 2024-10-11 2:29PM EDT | 410.00 | 8.70 | 7.90 | 8.65 | -5.91 | -40.45% | 1 | 40 | 56.68% |
| TSLA250815C00420000 | 2024-10-10 3:39PM EDT | 420.00 | 7.90 | 7.40 | 8.00 | -5.28 | -40.06% | 4 | 48 | 56.88% |
| TSLA250815C00430000 | 2024-09-27 12:22PM EDT | 430.00 | 8.18 | 6.85 | 7.35 | -10.52 | -56.26% | 3 | 3 | 56.91% |
| TSLA250815C00440000 | 2024-10-10 3:42PM EDT | 440.00 | 11.60 | 6.30 | 7.05 | 0.00 | - | 1 | 9 | 57.23% |
| TSLA250815C00450000 | 2024-10-11 12:11PM EDT | 450.00 | 6.40 | 5.90 | 6.45 | -4.58 | -41.71% | 50 | 19 | 57.28% |
| TSLA250815C00460000 | 2024-10-11 10:55AM EDT | 460.00 | 5.80 | 5.50 | 5.95 | -6.10 | -51.26% | 4 | 2 | 57.36% |
| TSLA250815C00470000 | 2024-10-01 12:05PM EDT | 470.00 | 13.25 | 5.05 | 5.85 | 0.00 | - | 5 | 70 | 57.79% |
| TSLA250815C00490000 | 2024-10-02 11:36AM EDT | 490.00 | 11.00 | 4.20 | 5.05 | 0.00 | - | 2 | 25 | 57.71% |
| TSLA250815C00500000 | 2024-10-11 3:57PM EDT | 500.00 | 4.45 | 4.15 | 4.65 | -4.55 | -50.56% | 68 | 163 | 58.07% |
| TSLA250815C00510000 | 2024-10-04 1:36PM EDT | 510.00 | 4.28 | 3.65 | 4.45 | -4.90 | -53.38% | 1 | 3 | 58.00% |
| TSLA250815C00520000 | 2024-10-11 3:57PM EDT | 520.00 | 3.90 | 3.70 | 4.10 | -3.95 | -50.32% | 106 | 20 | 58.47% |
Putsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250815P00100000 | 2024-10-11 9:39AM EDT | 100.00 | 2.75 | 2.63 | 2.92 | +0.25 | +10.00% | 11 | 432 | 59.74% |
| TSLA250815P00105000 | 2024-09-27 3:13PM EDT | 105.00 | 2.76 | 2.85 | 3.60 | 0.00 | - | 1 | 19 | 58.69% |
| TSLA250815P00110000 | 2024-10-11 1:19PM EDT | 110.00 | 3.60 | 3.55 | 3.90 | +0.50 | +16.13% | 2 | 27 | 57.67% |
| TSLA250815P00115000 | 2024-10-11 11:51AM EDT | 115.00 | 4.19 | 4.20 | 4.50 | +0.69 | +19.71% | 7 | 30 | 56.96% |
| TSLA250815P00120000 | 2024-10-11 3:43PM EDT | 120.00 | 4.95 | 4.85 | 5.00 | +0.45 | +10.00% | 7 | 1,307 | 55.87% |
| TSLA250815P00125000 | 2024-10-11 1:46PM EDT | 125.00 | 5.50 | 5.55 | 6.00 | +0.40 | +7.84% | 4 | 97 | 55.51% |
| TSLA250815P00130000 | 2024-10-11 3:37PM EDT | 130.00 | 6.45 | 6.20 | 6.70 | +0.95 | +17.27% | 13 | 104 | 54.41% |
| TSLA250815P00135000 | 2024-10-11 3:12PM EDT | 135.00 | 7.30 | 7.40 | 7.65 | +1.25 | +20.66% | 24 | 25 | 54.24% |
| TSLA250815P00140000 | 2024-10-11 9:39AM EDT | 140.00 | 8.15 | 8.15 | 8.65 | +1.25 | +18.12% | 6 | 971 | 53.33% |
| TSLA250815P00145000 | 2024-10-11 3:30PM EDT | 145.00 | 9.40 | 9.50 | 9.80 | +1.85 | +24.50% | 19 | 66 | 53.14% |
| TSLA250815P00150000 | 2024-10-11 3:54PM EDT | 150.00 | 10.75 | 10.45 | 11.00 | +1.73 | +19.18% | 116 | 1,172 | 52.36% |
| TSLA250815P00155000 | 2024-10-11 3:41PM EDT | 155.00 | 12.05 | 12.05 | 12.35 | +2.29 | +23.46% | 376 | 1,035 | 52.23% |
| TSLA250815P00160000 | 2024-10-11 1:43PM EDT | 160.00 | 13.00 | 13.10 | 13.80 | +2.31 | +21.61% | 1,423 | 755 | 51.47% |
| TSLA250815P00165000 | 2024-10-11 3:08PM EDT | 165.00 | 14.80 | 15.00 | 15.25 | +3.00 | +25.42% | 106 | 154 | 51.33% |
| TSLA250815P00170000 | 2024-10-11 3:24PM EDT | 170.00 | 16.40 | 16.35 | 16.90 | +3.20 | +24.24% | 185 | 223 | 50.71% |
| TSLA250815P00175000 | 2024-10-11 3:32PM EDT | 175.00 | 18.45 | 18.45 | 18.75 | +4.23 | +29.75% | 371 | 168 | 50.72% |
| TSLA250815P00180000 | 2024-10-11 3:47PM EDT | 180.00 | 20.40 | 20.10 | 20.55 | +3.50 | +20.71% | 375 | 453 | 50.16% |
| TSLA250815P00185000 | 2024-10-11 2:40PM EDT | 185.00 | 21.90 | 21.95 | 22.60 | +4.05 | +22.69% | 166 | 211 | 50.28% |
| TSLA250815P00190000 | 2024-10-11 3:44PM EDT | 190.00 | 24.45 | 24.10 | 24.70 | +4.35 | +21.64% | 220 | 223 | 49.97% |
| TSLA250815P00195000 | 2024-10-11 2:40PM EDT | 195.00 | 26.20 | 26.30 | 27.05 | +4.35 | +19.91% | 230 | 336 | 49.87% |
| TSLA250815P00200000 | 2024-10-11 3:22PM EDT | 200.00 | 28.56 | 28.60 | 29.40 | +4.82 | +20.30% | 22 | 1,386 | 49.63% |
| TSLA250815P00205000 | 2024-10-11 3:13PM EDT | 205.00 | 31.00 | 30.75 | 32.10 | +4.55 | +17.20% | 3 | 127 | 49.71% |
| TSLA250815P00210000 | 2024-10-11 12:26PM EDT | 210.00 | 32.80 | 33.60 | 34.35 | +5.30 | +19.27% | 4 | 435 | 49.06% |
| TSLA250815P00215000 | 2024-10-11 3:18PM EDT | 215.00 | 36.24 | 36.15 | 36.95 | +6.44 | +21.61% | 9 | 116 | 48.76% |
| TSLA250815P00220000 | 2024-10-11 1:28PM EDT | 220.00 | 38.15 | 39.05 | 39.70 | +4.98 | +15.01% | 14 | 223 | 48.52% |
| TSLA250815P00225000 | 2024-10-11 2:01PM EDT | 225.00 | 41.45 | 41.80 | 42.65 | +7.70 | +22.81% | 29 | 169 | 48.41% |
| TSLA250815P00230000 | 2024-10-11 9:40AM EDT | 230.00 | 45.75 | 44.75 | 45.45 | +7.59 | +19.89% | 3 | 308 | 48.00% |
| TSLA250815P00235000 | 2024-10-11 12:32PM EDT | 235.00 | 47.01 | 47.75 | 48.50 | +6.59 | +16.30% | 25 | 146 | 47.79% |
| TSLA250815P00240000 | 2024-10-11 11:51AM EDT | 240.00 | 50.46 | 50.90 | 51.70 | +8.56 | +20.43% | 14 | 98 | 47.66% |
| TSLA250815P00245000 | 2024-10-11 12:32PM EDT | 245.00 | 53.36 | 54.10 | 54.90 | +7.43 | +16.18% | 15 | 38 | 47.41% |
| TSLA250815P00250000 | 2024-10-11 2:55PM EDT | 250.00 | 56.99 | 56.50 | 58.45 | +9.36 | +19.65% | 25 | 103 | 47.51% |
| TSLA250815P00255000 | 2024-10-11 1:31PM EDT | 255.00 | 59.93 | 59.75 | 61.90 | +9.28 | +18.32% | 1 | 74 | 47.37% |
| TSLA250815P00260000 | 2024-10-08 1:09PM EDT | 260.00 | 53.60 | 63.00 | 66.20 | 0.00 | - | 1 | 77 | 48.22% |
| TSLA250815P00265000 | 2024-10-11 2:56PM EDT | 265.00 | 67.26 | 66.15 | 69.35 | +9.41 | +16.27% | 2 | 51 | 47.52% |
| TSLA250815P00270000 | 2024-10-11 12:24PM EDT | 270.00 | 70.16 | 71.10 | 72.35 | +9.46 | +15.58% | 24 | 35 | 46.51% |
| TSLA250815P00275000 | 2024-10-11 2:19PM EDT | 275.00 | 74.45 | 73.45 | 76.60 | +12.50 | +20.18% | 1 | 37 | 47.04% |
| TSLA250815P00280000 | 2024-10-03 9:44AM EDT | 280.00 | 65.90 | 77.30 | 80.35 | 0.00 | - | 2 | 11 | 46.84% |
| TSLA250815P00285000 | 2024-10-07 11:07AM EDT | 285.00 | 70.85 | 81.05 | 84.20 | 0.00 | - | 5 | 8 | 46.67% |
| TSLA250815P00290000 | 2024-10-04 1:30PM EDT | 290.00 | 71.75 | 84.95 | 87.90 | 0.00 | - | 14 | 24 | 46.22% |
| TSLA250815P00295000 | 2024-10-11 9:34AM EDT | 295.00 | 93.10 | 88.80 | 91.90 | +13.40 | +16.81% | 1 | 2 | 46.09% |
| TSLA250815P00300000 | 2024-10-01 10:27AM EDT | 300.00 | 79.00 | 92.90 | 95.85 | 0.00 | - | 1 | 10 | 45.81% |
| TSLA250815P00305000 | 2024-09-30 1:33PM EDT | 305.00 | 78.45 | 96.75 | 99.95 | 0.00 | - | 20 | 11 | 45.67% |
| TSLA250815P00310000 | 2024-10-11 9:33AM EDT | 310.00 | 103.51 | 100.75 | 104.10 | +21.51 | +26.23% | 4 | 12 | 45.53% |
| TSLA250815P00315000 | 2024-10-08 12:29PM EDT | 315.00 | 90.92 | 103.15 | 109.05 | 0.00 | - | 1 | 2 | 46.56% |
| TSLA250815P00320000 | 2024-10-11 9:32AM EDT | 320.00 | 112.86 | 109.25 | 112.50 | -6.08 | -5.11% | 4 | 3 | 45.17% |
| TSLA250815P00330000 | 2024-10-08 12:29PM EDT | 330.00 | 102.53 | 117.15 | 121.50 | 0.00 | - | 1 | 2 | 45.52% |
| TSLA250815P00340000 | 2024-10-02 3:54PM EDT | 340.00 | 108.96 | 125.80 | 130.40 | 0.00 | - | 2 | 18 | 45.48% |
| TSLA250815P00350000 | 2024-10-11 12:09PM EDT | 350.00 | 135.50 | 135.45 | 138.65 | +15.44 | +12.86% | 50 | 33 | 43.92% |
| TSLA250815P00360000 | 2024-10-11 12:09PM EDT | 360.00 | 144.46 | 144.50 | 147.65 | +16.14 | +12.58% | 50 | 87 | 43.46% |
| TSLA250815P00370000 | 2024-10-04 10:48AM EDT | 370.00 | 132.90 | 151.75 | 157.65 | 0.00 | - | 2 | 2 | 45.02% |
| TSLA250815P00380000 | 2024-10-03 10:32AM EDT | 380.00 | 145.29 | 160.95 | 168.15 | 0.00 | - | 2 | 2 | 47.63% |
| TSLA250815P00400000 | 2024-10-10 3:32PM EDT | 400.00 | 165.40 | 179.85 | 185.65 | 0.00 | - | 12 | 123 | 44.20% |
| TSLA250815P00410000 | 2024-10-11 9:53AM EDT | 410.00 | 191.95 | 191.65 | 195.20 | +20.88 | +12.21% | 7 | 1 | 44.10% |
| TSLA250815P00450000 | 2024-10-08 3:09PM EDT | 450.00 | 207.90 | 228.45 | 236.30 | 0.00 | - | 14 | 52 | 52.08% |
| TSLA250815P00460000 | 2024-10-10 10:34AM EDT | 460.00 | 223.80 | 238.35 | 246.25 | 0.00 | - | 3 | 23 | 53.04% |
| TSLA250815P00470000 | 2024-10-10 12:48PM EDT | 470.00 | 230.95 | 248.35 | 256.20 | 0.00 | - | 4 | 24 | 53.97% |
| TSLA250815P00480000 | 2024-10-01 2:18PM EDT | 480.00 | 240.40 | 258.35 | 266.20 | 0.00 | - | 6 | 19 | 55.01% |
| TSLA250815P00490000 | 2024-10-04 1:57PM EDT | 490.00 | 242.75 | 268.40 | 276.20 | 0.00 | - | 2 | 2 | 56.02% |
| TSLA250815P00500000 | 2024-10-10 12:17PM EDT | 500.00 | 281.50 | 278.35 | 286.20 | +22.15 | +8.54% | 5 | 19 | 57.01% |
| TSLA250815P00520000 | 2024-10-01 3:30PM EDT | 520.00 | 263.90 | 298.35 | 306.20 | 0.00 | - | - | 12 | 58.91% |
© 2024 Yahoo. All rights reserved.