Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00075000 | 2024-04-24 11:46AM EDT | 75.00 | 86.25 | 104.75 | 105.90 | 0.00 | - | - | 5 | 168.16% |
| TSLA240524C00080000 | 2024-04-30 11:13AM EDT | 80.00 | 104.40 | 99.80 | 100.85 | 0.00 | - | 5 | 152 | 156.74% |
| TSLA240524C00100000 | 2024-04-30 10:36AM EDT | 100.00 | 87.70 | 79.95 | 81.00 | 0.00 | - | 30 | 73 | 124.61% |
| TSLA240524C00105000 | 2024-04-22 11:04AM EDT | 105.00 | 37.30 | 74.85 | 76.05 | 0.00 | - | 12 | 12 | 114.36% |
| TSLA240524C00110000 | 2024-04-26 3:26PM EDT | 110.00 | 57.90 | 70.00 | 71.05 | 0.00 | - | 1 | 62 | 108.59% |
| TSLA240524C00115000 | 2024-04-30 9:38AM EDT | 115.00 | 73.90 | 65.00 | 66.15 | 0.00 | - | 2 | 59 | 101.71% |
| TSLA240524C00120000 | 2024-04-29 3:30PM EDT | 120.00 | 72.40 | 60.00 | 61.10 | 0.00 | - | 5 | 17 | 92.68% |
| TSLA240524C00125000 | 2024-04-30 11:12AM EDT | 125.00 | 60.16 | 55.20 | 56.20 | 0.00 | - | 2 | 39 | 88.77% |
| TSLA240524C00130000 | 2024-04-29 3:56PM EDT | 130.00 | 65.00 | 50.15 | 51.25 | 0.00 | - | 21 | 304 | 80.76% |
| TSLA240524C00135000 | 2024-04-29 12:35PM EDT | 135.00 | 62.50 | 45.35 | 46.35 | 0.00 | - | 4 | 90 | 76.12% |
| TSLA240524C00140000 | 2024-05-01 3:46PM EDT | 140.00 | 42.80 | 40.40 | 41.45 | -2.65 | -5.83% | 3 | 333 | 69.63% |
| TSLA240524C00145000 | 2024-05-01 3:39PM EDT | 145.00 | 38.35 | 35.55 | 36.65 | -1.45 | -3.64% | 6 | 731 | 64.60% |
| TSLA240524C00150000 | 2024-05-01 3:30PM EDT | 150.00 | 35.00 | 30.90 | 31.85 | +0.58 | +1.69% | 16 | 695 | 60.35% |
| TSLA240524C00155000 | 2024-05-01 2:13PM EDT | 155.00 | 27.69 | 26.30 | 27.30 | -4.31 | -13.47% | 27 | 564 | 56.84% |
| TSLA240524C00160000 | 2024-05-01 3:58PM EDT | 160.00 | 23.00 | 22.30 | 22.60 | -2.70 | -10.51% | 68 | 1,529 | 54.14% |
| TSLA240524C00165000 | 2024-05-01 3:40PM EDT | 165.00 | 20.30 | 18.20 | 18.55 | -1.04 | -4.87% | 59 | 1,054 | 51.90% |
| TSLA240524C00170000 | 2024-05-01 3:51PM EDT | 170.00 | 15.76 | 14.55 | 14.90 | -2.54 | -13.88% | 51 | 1,751 | 50.53% |
| TSLA240524C00175000 | 2024-05-01 3:58PM EDT | 175.00 | 11.94 | 11.50 | 11.60 | -3.06 | -20.40% | 414 | 2,218 | 50.00% |
| TSLA240524C00180000 | 2024-05-01 3:59PM EDT | 180.00 | 8.85 | 8.75 | 8.95 | -2.80 | -24.03% | 1,377 | 2,193 | 49.71% |
| TSLA240524C00185000 | 2024-05-01 3:59PM EDT | 185.00 | 6.90 | 6.55 | 6.80 | -2.30 | -25.00% | 1,382 | 1,554 | 49.74% |
| TSLA240524C00190000 | 2024-05-01 3:59PM EDT | 190.00 | 5.00 | 4.85 | 5.00 | -1.95 | -28.06% | 915 | 1,890 | 49.41% |
| TSLA240524C00195000 | 2024-05-01 3:59PM EDT | 195.00 | 3.65 | 3.55 | 3.75 | -1.58 | -30.21% | 622 | 1,782 | 50.18% |
| TSLA240524C00200000 | 2024-05-01 3:59PM EDT | 200.00 | 2.62 | 2.60 | 2.74 | -1.33 | -33.67% | 2,456 | 4,030 | 50.05% |
| TSLA240524C00205000 | 2024-05-01 3:59PM EDT | 205.00 | 1.99 | 1.91 | 1.98 | -1.06 | -34.75% | 778 | 2,306 | 50.66% |
| TSLA240524C00210000 | 2024-05-01 3:59PM EDT | 210.00 | 1.49 | 1.38 | 1.47 | -0.85 | -36.32% | 648 | 1,318 | 51.47% |
| TSLA240524C00215000 | 2024-05-01 3:46PM EDT | 215.00 | 1.24 | 1.01 | 1.12 | -0.53 | -29.94% | 327 | 985 | 52.54% |
| TSLA240524C00220000 | 2024-05-01 3:59PM EDT | 220.00 | 0.84 | 0.75 | 0.87 | -0.56 | -40.00% | 743 | 1,815 | 53.78% |
| TSLA240524C00225000 | 2024-05-01 3:59PM EDT | 225.00 | 0.66 | 0.57 | 0.66 | -0.40 | -37.74% | 1,101 | 2,395 | 54.91% |
| TSLA240524C00230000 | 2024-05-01 3:59PM EDT | 230.00 | 0.52 | 0.50 | 0.55 | -0.33 | -38.82% | 534 | 1,607 | 57.23% |
| TSLA240524C00235000 | 2024-05-01 3:21PM EDT | 235.00 | 0.50 | 0.35 | 0.46 | -0.18 | -26.47% | 175 | 679 | 58.30% |
| TSLA240524C00240000 | 2024-05-01 3:54PM EDT | 240.00 | 0.35 | 0.30 | 0.39 | -0.22 | -38.60% | 175 | 1,052 | 60.25% |
| TSLA240524C00245000 | 2024-05-01 3:59PM EDT | 245.00 | 0.29 | 0.27 | 0.29 | -0.20 | -40.82% | 36 | 446 | 61.62% |
| TSLA240524C00250000 | 2024-05-01 3:26PM EDT | 250.00 | 0.30 | 0.20 | 0.26 | -0.10 | -25.00% | 94 | 771 | 62.99% |
| TSLA240524C00255000 | 2024-05-01 3:10PM EDT | 255.00 | 0.26 | 0.14 | 0.23 | -0.08 | -23.53% | 37 | 456 | 64.06% |
| TSLA240524C00260000 | 2024-05-01 3:23PM EDT | 260.00 | 0.21 | 0.13 | 0.25 | -0.10 | -32.26% | 21 | 622 | 67.29% |
| TSLA240524C00265000 | 2024-05-01 11:56AM EDT | 265.00 | 0.17 | 0.11 | 0.25 | -0.18 | -51.43% | 9 | 276 | 69.73% |
| TSLA240524C00270000 | 2024-05-01 3:15PM EDT | 270.00 | 0.19 | 0.14 | 0.20 | -0.07 | -26.92% | 26 | 253 | 71.88% |
| TSLA240524C00275000 | 2024-05-01 1:54PM EDT | 275.00 | 0.16 | 0.08 | 0.15 | -0.04 | -20.00% | 1 | 173 | 71.00% |
| TSLA240524C00280000 | 2024-05-01 3:38PM EDT | 280.00 | 0.14 | 0.04 | 0.14 | -0.05 | -26.32% | 10 | 215 | 71.48% |
| TSLA240524C00285000 | 2024-05-01 3:22PM EDT | 285.00 | 0.13 | 0.00 | 0.13 | -0.09 | -40.91% | 6 | 185 | 71.29% |
| TSLA240524C00290000 | 2024-05-01 3:43PM EDT | 290.00 | 0.11 | 0.10 | 0.12 | -0.05 | -31.25% | 27 | 195 | 78.13% |
| TSLA240524C00295000 | 2024-05-01 3:12PM EDT | 295.00 | 0.10 | 0.05 | 0.25 | -0.15 | -60.00% | 100 | 51 | 83.59% |
| TSLA240524C00300000 | 2024-05-01 1:51PM EDT | 300.00 | 0.11 | 0.08 | 0.11 | -0.03 | -21.43% | 45 | 446 | 81.45% |
| TSLA240524C00310000 | 2024-04-30 10:24AM EDT | 310.00 | 0.16 | 0.00 | 0.09 | 0.00 | - | 1 | 196 | 79.30% |
| TSLA240524C00315000 | 2024-04-29 2:15PM EDT | 315.00 | 0.07 | 0.00 | 0.09 | -0.32 | -82.05% | 3 | 31 | 81.25% |
| TSLA240524C00320000 | 2024-04-30 11:34AM EDT | 320.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | 8 | 12 | 83.20% |
| TSLA240524C00325000 | 2024-05-01 10:28AM EDT | 325.00 | 0.08 | 0.06 | 0.28 | -0.02 | -20.00% | 4 | 44 | 98.73% |
| TSLA240524C00335000 | 2024-04-30 12:53PM EDT | 335.00 | 0.11 | 0.00 | 0.27 | 0.00 | - | 31 | 58 | 100.20% |
| TSLA240524C00340000 | 2024-05-01 1:26PM EDT | 340.00 | 0.07 | 0.00 | 0.07 | -0.02 | -22.22% | 126 | 235 | 89.06% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00075000 | 2024-05-01 3:42PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 362 | 106.25% |
| TSLA240524P00080000 | 2024-05-01 2:38PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 195 | 106.25% |
| TSLA240524P00085000 | 2024-04-29 12:41PM EDT | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 88 | 98.44% |
| TSLA240524P00090000 | 2024-05-01 3:07PM EDT | 90.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 18 | 318 | 94.53% |
| TSLA240524P00095000 | 2024-05-01 3:59PM EDT | 95.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 3 | 369 | 87.50% |
| TSLA240524P00100000 | 2024-05-01 3:04PM EDT | 100.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 31 | 2,130 | 82.81% |
| TSLA240524P00105000 | 2024-05-01 3:35PM EDT | 105.00 | 0.02 | 0.03 | 0.19 | -0.02 | -50.00% | 20 | 742 | 92.58% |
| TSLA240524P00110000 | 2024-05-01 2:58PM EDT | 110.00 | 0.03 | 0.03 | 0.20 | -0.02 | -40.00% | 108 | 566 | 85.74% |
| TSLA240524P00115000 | 2024-05-01 3:32PM EDT | 115.00 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 71 | 677 | 71.88% |
| TSLA240524P00120000 | 2024-05-01 3:59PM EDT | 120.00 | 0.07 | 0.07 | 0.16 | -0.03 | -30.00% | 2,318 | 3,289 | 72.07% |
| TSLA240524P00125000 | 2024-05-01 3:49PM EDT | 125.00 | 0.10 | 0.09 | 0.25 | -0.01 | -9.09% | 268 | 868 | 69.34% |
| TSLA240524P00130000 | 2024-05-01 3:34PM EDT | 130.00 | 0.11 | 0.13 | 0.15 | -0.06 | -35.29% | 320 | 6,264 | 60.94% |
| TSLA240524P00135000 | 2024-05-01 3:19PM EDT | 135.00 | 0.16 | 0.18 | 0.22 | -0.08 | -33.33% | 207 | 2,904 | 57.72% |
| TSLA240524P00140000 | 2024-05-01 3:59PM EDT | 140.00 | 0.30 | 0.29 | 0.31 | -0.05 | -14.29% | 921 | 2,826 | 55.08% |
| TSLA240524P00145000 | 2024-05-01 3:59PM EDT | 145.00 | 0.46 | 0.46 | 0.53 | -0.06 | -11.54% | 655 | 2,182 | 53.56% |
| TSLA240524P00150000 | 2024-05-01 3:58PM EDT | 150.00 | 0.70 | 0.67 | 0.74 | -0.06 | -7.89% | 662 | 1,946 | 50.56% |
| TSLA240524P00155000 | 2024-05-01 3:59PM EDT | 155.00 | 1.07 | 1.11 | 1.15 | -0.09 | -7.76% | 244 | 1,125 | 49.44% |
| TSLA240524P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 1.74 | 1.73 | 1.80 | +0.02 | +1.16% | 1,873 | 2,349 | 48.22% |
| TSLA240524P00165000 | 2024-05-01 3:59PM EDT | 165.00 | 2.59 | 2.63 | 2.79 | +0.06 | +2.37% | 456 | 1,446 | 47.50% |
| TSLA240524P00170000 | 2024-05-01 3:59PM EDT | 170.00 | 3.95 | 3.95 | 4.10 | +0.26 | +7.05% | 1,090 | 1,832 | 46.48% |
| TSLA240524P00175000 | 2024-05-01 3:59PM EDT | 175.00 | 5.74 | 5.75 | 5.95 | +0.54 | +10.38% | 1,716 | 1,346 | 46.19% |
| TSLA240524P00180000 | 2024-05-01 3:59PM EDT | 180.00 | 8.00 | 8.05 | 8.25 | +0.85 | +11.89% | 1,143 | 708 | 45.76% |
| TSLA240524P00185000 | 2024-05-01 3:57PM EDT | 185.00 | 10.50 | 10.80 | 11.10 | +0.90 | +9.37% | 816 | 897 | 45.76% |
| TSLA240524P00190000 | 2024-05-01 3:48PM EDT | 190.00 | 12.97 | 14.10 | 14.40 | +0.47 | +3.76% | 326 | 2,424 | 45.76% |
| TSLA240524P00195000 | 2024-05-01 3:55PM EDT | 195.00 | 17.50 | 17.35 | 18.45 | +1.88 | +12.04% | 60 | 417 | 48.15% |
| TSLA240524P00200000 | 2024-05-01 11:27AM EDT | 200.00 | 17.63 | 21.55 | 22.30 | -1.62 | -8.42% | 79 | 206 | 47.14% |
| TSLA240524P00205000 | 2024-05-01 3:20PM EDT | 205.00 | 22.60 | 25.85 | 26.75 | +1.35 | +6.35% | 5 | 70 | 48.83% |
| TSLA240524P00210000 | 2024-05-01 3:50PM EDT | 210.00 | 29.35 | 30.50 | 31.20 | +3.35 | +12.88% | 104 | 125 | 48.90% |
| TSLA240524P00215000 | 2024-04-29 3:51PM EDT | 215.00 | 24.85 | 35.00 | 36.05 | 0.00 | - | 3 | 2 | 52.25% |
| TSLA240524P00220000 | 2024-04-30 9:59AM EDT | 220.00 | 32.87 | 39.85 | 40.75 | 0.00 | - | 1 | 3 | 52.71% |
| TSLA240524P00230000 | 2024-04-30 3:07PM EDT | 230.00 | 46.51 | 49.25 | 50.60 | 0.00 | - | 6 | 6 | 58.59% |
| TSLA240524P00240000 | 2024-04-16 10:42AM EDT | 240.00 | 84.11 | 59.10 | 60.55 | 0.00 | - | 4 | 0 | 65.28% |
| TSLA240524P00245000 | 2024-05-01 11:09AM EDT | 245.00 | 64.86 | 64.00 | 66.10 | -9.34 | -12.59% | 1 | 0 | 79.32% |
| TSLA240524P00250000 | 2024-04-30 11:16AM EDT | 250.00 | 66.10 | 69.05 | 70.55 | 0.00 | - | 4 | 4 | 72.51% |
| TSLA240524P00255000 | 2024-04-12 2:53PM EDT | 255.00 | 83.50 | 74.00 | 76.10 | 0.00 | - | 1 | 0 | 53.32% |
| TSLA240524P00260000 | 2024-04-23 10:44AM EDT | 260.00 | 115.20 | 79.00 | 80.55 | 0.00 | - | - | 0 | 79.25% |
| TSLA240524P00270000 | 2024-04-24 11:48AM EDT | 270.00 | 110.04 | 89.05 | 90.55 | 0.00 | - | - | 0 | 85.69% |
© 2024 Yahoo. All rights reserved.