Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00075000 | 2024-04-22 12:18PM EDT | 75.00 | 68.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA240531C00080000 | 2024-04-25 11:19AM EDT | 80.00 | 86.70 | 0.00 | 0.00 | 0.00 | - | - | 172 | 0.00% |
| TSLA240531C00090000 | 2024-04-24 12:43PM EDT | 90.00 | 68.80 | 0.00 | 0.00 | 0.00 | - | 19 | 23 | 0.00% |
| TSLA240531C00095000 | 2024-04-30 10:02AM EDT | 95.00 | 93.87 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| TSLA240531C00100000 | 2024-05-01 1:22PM EDT | 100.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 102 | 135 | 0.00% |
| TSLA240531C00105000 | 2024-05-01 12:52PM EDT | 105.00 | 76.87 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| TSLA240531C00110000 | 2024-05-01 10:01AM EDT | 110.00 | 72.85 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| TSLA240531C00115000 | 2024-04-19 12:05PM EDT | 115.00 | 36.98 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA240531C00120000 | 2024-04-30 10:55AM EDT | 120.00 | 66.84 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| TSLA240531C00125000 | 2024-04-25 3:31PM EDT | 125.00 | 45.56 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| TSLA240531C00130000 | 2024-05-01 12:02PM EDT | 130.00 | 51.56 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.00% |
| TSLA240531C00135000 | 2024-05-01 9:47AM EDT | 135.00 | 48.05 | 0.00 | 0.00 | 0.00 | - | 6 | 68 | 0.00% |
| TSLA240531C00140000 | 2024-05-01 2:40PM EDT | 140.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 5 | 412 | 0.00% |
| TSLA240531C00145000 | 2024-05-01 3:46PM EDT | 145.00 | 38.28 | 0.00 | 0.00 | 0.00 | - | 17 | 386 | 0.00% |
| TSLA240531C00150000 | 2024-05-01 12:54PM EDT | 150.00 | 33.01 | 0.00 | 0.00 | 0.00 | - | 52 | 1,622 | 0.00% |
| TSLA240531C00155000 | 2024-05-01 2:45PM EDT | 155.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 10 | 815 | 0.00% |
| TSLA240531C00160000 | 2024-05-01 3:58PM EDT | 160.00 | 23.68 | 0.00 | 0.00 | 0.00 | - | 76 | 758 | 0.00% |
| TSLA240531C00165000 | 2024-05-01 3:56PM EDT | 165.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 83 | 1,463 | 0.00% |
| TSLA240531C00170000 | 2024-05-01 3:52PM EDT | 170.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 143 | 1,310 | 0.00% |
| TSLA240531C00175000 | 2024-05-01 3:55PM EDT | 175.00 | 13.29 | 0.00 | 0.00 | 0.00 | - | 109 | 1,382 | 0.00% |
| TSLA240531C00180000 | 2024-05-01 3:59PM EDT | 180.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 3,002 | 3,128 | 0.01% |
| TSLA240531C00185000 | 2024-05-01 3:59PM EDT | 185.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 1,501 | 1,602 | 3.13% |
| TSLA240531C00190000 | 2024-05-01 3:59PM EDT | 190.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 999 | 2,087 | 3.13% |
| TSLA240531C00195000 | 2024-05-01 3:59PM EDT | 195.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 431 | 1,729 | 6.25% |
| TSLA240531C00200000 | 2024-05-01 3:59PM EDT | 200.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1,370 | 3,148 | 6.25% |
| TSLA240531C00205000 | 2024-05-01 3:59PM EDT | 205.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 619 | 1,065 | 12.50% |
| TSLA240531C00210000 | 2024-05-01 3:56PM EDT | 210.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 558 | 1,070 | 12.50% |
| TSLA240531C00215000 | 2024-05-01 3:54PM EDT | 215.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 360 | 1,116 | 12.50% |
| TSLA240531C00220000 | 2024-05-01 3:58PM EDT | 220.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1,292 | 2,250 | 12.50% |
| TSLA240531C00225000 | 2024-05-01 3:58PM EDT | 225.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 312 | 3,129 | 12.50% |
| TSLA240531C00230000 | 2024-05-01 3:58PM EDT | 230.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 275 | 1,301 | 12.50% |
| TSLA240531C00235000 | 2024-05-01 3:27PM EDT | 235.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 211 | 649 | 25.00% |
| TSLA240531C00240000 | 2024-05-01 3:45PM EDT | 240.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 132 | 487 | 25.00% |
| TSLA240531C00245000 | 2024-05-01 3:55PM EDT | 245.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 31 | 241 | 25.00% |
| TSLA240531C00250000 | 2024-05-01 3:55PM EDT | 250.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 678 | 3,203 | 25.00% |
| TSLA240531C00255000 | 2024-05-01 3:27PM EDT | 255.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 575 | 729 | 25.00% |
| TSLA240531C00260000 | 2024-05-01 3:52PM EDT | 260.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 97 | 332 | 25.00% |
| TSLA240531C00265000 | 2024-05-01 12:50PM EDT | 265.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 161 | 25.00% |
| TSLA240531C00270000 | 2024-05-01 2:43PM EDT | 270.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 22 | 200 | 25.00% |
| TSLA240531C00275000 | 2024-05-01 3:30PM EDT | 275.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 153 | 264 | 25.00% |
| TSLA240531C00280000 | 2024-05-01 2:46PM EDT | 280.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 15 | 167 | 25.00% |
| TSLA240531C00285000 | 2024-05-01 12:06PM EDT | 285.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 25.00% |
| TSLA240531C00290000 | 2024-05-01 3:59PM EDT | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 91 | 25.00% |
| TSLA240531C00295000 | 2024-05-01 11:52AM EDT | 295.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| TSLA240531C00300000 | 2024-05-01 3:51PM EDT | 300.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 35 | 415 | 25.00% |
| TSLA240531C00305000 | 2024-04-30 2:11PM EDT | 305.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 179 | 50.00% |
| TSLA240531C00310000 | 2024-04-29 12:52PM EDT | 310.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 205 | 90 | 50.00% |
| TSLA240531C00320000 | 2024-05-01 12:17PM EDT | 320.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 50.00% |
| TSLA240531C00325000 | 2024-05-01 10:49AM EDT | 325.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 50.00% |
| TSLA240531C00335000 | 2024-04-30 9:30AM EDT | 335.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| TSLA240531C00340000 | 2024-05-01 3:43PM EDT | 340.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 542 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00075000 | 2024-04-30 1:57PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 50.00% |
| TSLA240531P00080000 | 2024-05-01 11:08AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 89 | 50.00% |
| TSLA240531P00085000 | 2024-05-01 11:08AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 374 | 50.00% |
| TSLA240531P00090000 | 2024-05-01 10:01AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 450 | 50.00% |
| TSLA240531P00095000 | 2024-05-01 11:54AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 651 | 50.00% |
| TSLA240531P00100000 | 2024-05-01 3:57PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 370 | 3,036 | 50.00% |
| TSLA240531P00105000 | 2024-05-01 3:00PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 537 | 50.00% |
| TSLA240531P00110000 | 2024-05-01 3:22PM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 75 | 914 | 25.00% |
| TSLA240531P00115000 | 2024-05-01 2:47PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 52 | 994 | 25.00% |
| TSLA240531P00120000 | 2024-05-01 3:45PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 93 | 2,066 | 25.00% |
| TSLA240531P00125000 | 2024-05-01 3:37PM EDT | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 29 | 1,101 | 25.00% |
| TSLA240531P00130000 | 2024-05-01 3:59PM EDT | 130.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 105 | 1,347 | 25.00% |
| TSLA240531P00135000 | 2024-05-01 3:59PM EDT | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 129 | 759 | 25.00% |
| TSLA240531P00140000 | 2024-05-01 3:57PM EDT | 140.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 318 | 3,188 | 25.00% |
| TSLA240531P00145000 | 2024-05-01 3:57PM EDT | 145.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 230 | 1,799 | 12.50% |
| TSLA240531P00150000 | 2024-05-01 3:52PM EDT | 150.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1,167 | 4,135 | 12.50% |
| TSLA240531P00155000 | 2024-05-01 3:55PM EDT | 155.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 352 | 804 | 12.50% |
| TSLA240531P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 516 | 2,213 | 12.50% |
| TSLA240531P00165000 | 2024-05-01 3:55PM EDT | 165.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 434 | 1,168 | 6.25% |
| TSLA240531P00170000 | 2024-05-01 3:59PM EDT | 170.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 824 | 2,253 | 6.25% |
| TSLA240531P00175000 | 2024-05-01 3:59PM EDT | 175.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 762 | 822 | 3.13% |
| TSLA240531P00180000 | 2024-05-01 3:59PM EDT | 180.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3,000 | 2,391 | 0.00% |
| TSLA240531P00185000 | 2024-05-01 3:59PM EDT | 185.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 651 | 929 | 0.00% |
| TSLA240531P00190000 | 2024-05-01 3:54PM EDT | 190.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 220 | 1,153 | 0.00% |
| TSLA240531P00195000 | 2024-05-01 3:54PM EDT | 195.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 34 | 784 | 0.00% |
| TSLA240531P00200000 | 2024-05-01 3:02PM EDT | 200.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 72 | 316 | 0.00% |
| TSLA240531P00205000 | 2024-05-01 2:45PM EDT | 205.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 0.00% |
| TSLA240531P00210000 | 2024-05-01 2:19PM EDT | 210.00 | 30.27 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| TSLA240531P00215000 | 2024-05-01 9:30AM EDT | 215.00 | 33.32 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| TSLA240531P00220000 | 2024-05-01 3:58PM EDT | 220.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 20 | 52 | 0.00% |
| TSLA240531P00225000 | 2024-05-01 2:47PM EDT | 225.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 14 | 28 | 0.00% |
| TSLA240531P00230000 | 2024-05-01 1:45PM EDT | 230.00 | 49.85 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| TSLA240531P00235000 | 2024-04-30 9:31AM EDT | 235.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| TSLA240531P00240000 | 2024-04-29 2:00PM EDT | 240.00 | 47.85 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| TSLA240531P00255000 | 2024-04-16 10:15AM EDT | 255.00 | 97.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240531P00260000 | 2024-04-24 3:28PM EDT | 260.00 | 98.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240531P00275000 | 2024-04-17 3:54PM EDT | 275.00 | 118.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.