Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,127.36 -16.77 (-0.21%) Bitcoin USD
57,343.12 -3,387.61 (-5.58%) CMC Crypto 200
1,194.91 -144.16 (-10.75%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
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 | 106.95 | 107.95 | 0.00 | - | - | 1 | 200.10% |
| TSLA240531C00080000 | 2024-04-25 11:19AM EDT | 80.00 | 86.70 | 101.70 | 102.50 | 0.00 | - | - | 172 | 178.76% |
| TSLA240531C00090000 | 2024-04-24 12:43PM EDT | 90.00 | 68.80 | 91.75 | 92.55 | 0.00 | - | 19 | 23 | 157.08% |
| TSLA240531C00095000 | 2024-04-30 10:02AM EDT | 95.00 | 93.87 | 86.70 | 87.70 | 0.00 | - | 6 | 7 | 147.56% |
| TSLA240531C00100000 | 2024-04-30 3:58PM EDT | 100.00 | 84.00 | 82.05 | 82.85 | 0.00 | - | 2 | 36 | 142.19% |
| TSLA240531C00105000 | 2024-04-25 9:46AM EDT | 105.00 | 60.20 | 77.25 | 78.10 | 0.00 | - | 22 | 33 | 136.08% |
| TSLA240531C00110000 | 2024-05-01 10:01AM EDT | 110.00 | 72.85 | 72.35 | 73.10 | +31.08 | +74.41% | 1 | 11 | 127.22% |
| TSLA240531C00115000 | 2024-04-19 12:05PM EDT | 115.00 | 36.98 | 67.30 | 68.15 | 0.00 | - | 1 | 11 | 117.94% |
| TSLA240531C00120000 | 2024-04-30 10:55AM EDT | 120.00 | 66.84 | 62.55 | 63.45 | 0.00 | - | 1 | 46 | 112.62% |
| TSLA240531C00125000 | 2024-04-25 3:31PM EDT | 125.00 | 45.56 | 57.25 | 58.25 | 0.00 | - | 3 | 24 | 100.68% |
| TSLA240531C00130000 | 2024-04-30 11:13AM EDT | 130.00 | 55.30 | 52.20 | 52.85 | 0.00 | - | 16 | 54 | 89.55% |
| TSLA240531C00135000 | 2024-05-01 9:47AM EDT | 135.00 | 48.05 | 47.45 | 48.40 | -2.45 | -4.85% | 6 | 62 | 86.06% |
| TSLA240531C00140000 | 2024-04-30 1:12PM EDT | 140.00 | 46.00 | 42.70 | 43.50 | 0.00 | - | 2 | 414 | 79.71% |
| TSLA240531C00145000 | 2024-05-01 9:45AM EDT | 145.00 | 37.91 | 37.75 | 38.50 | -3.84 | -9.20% | 1 | 385 | 71.90% |
| TSLA240531C00150000 | 2024-05-01 9:45AM EDT | 150.00 | 33.79 | 33.70 | 34.40 | -1.12 | -3.21% | 2 | 1,610 | 71.51% |
| TSLA240531C00155000 | 2024-05-01 9:45AM EDT | 155.00 | 28.80 | 29.15 | 29.35 | -1.95 | -6.34% | 1 | 817 | 64.55% |
| TSLA240531C00160000 | 2024-05-01 9:59AM EDT | 160.00 | 25.65 | 24.60 | 24.95 | -1.35 | -5.00% | 5 | 741 | 59.50% |
| TSLA240531C00165000 | 2024-05-01 10:00AM EDT | 165.00 | 21.00 | 20.55 | 20.80 | -2.00 | -8.70% | 8 | 1,466 | 55.99% |
| TSLA240531C00170000 | 2024-05-01 9:56AM EDT | 170.00 | 18.70 | 17.35 | 17.50 | -0.05 | -0.27% | 14 | 1,312 | 55.92% |
| TSLA240531C00175000 | 2024-05-01 10:04AM EDT | 175.00 | 14.00 | 13.80 | 14.00 | -1.65 | -10.54% | 16 | 1,350 | 52.80% |
| TSLA240531C00180000 | 2024-05-01 10:01AM EDT | 180.00 | 11.55 | 11.05 | 11.30 | -0.95 | -7.60% | 31 | 1,805 | 52.04% |
| TSLA240531C00185000 | 2024-05-01 10:04AM EDT | 185.00 | 8.75 | 8.80 | 9.00 | -1.20 | -11.82% | 175 | 1,387 | 51.73% |
| TSLA240531C00190000 | 2024-05-01 9:59AM EDT | 190.00 | 7.28 | 7.00 | 7.10 | -0.57 | -7.26% | 103 | 1,994 | 51.79% |
| TSLA240531C00195000 | 2024-05-01 10:04AM EDT | 195.00 | 5.39 | 5.25 | 5.40 | -0.78 | -12.64% | 29 | 1,674 | 50.84% |
| TSLA240531C00200000 | 2024-05-01 10:04AM EDT | 200.00 | 4.18 | 4.05 | 4.15 | -0.62 | -12.92% | 111 | 3,073 | 50.94% |
| TSLA240531C00205000 | 2024-05-01 10:04AM EDT | 205.00 | 3.22 | 3.25 | 3.35 | -0.55 | -14.59% | 40 | 763 | 52.19% |
| TSLA240531C00210000 | 2024-05-01 10:01AM EDT | 210.00 | 2.60 | 2.46 | 2.55 | -0.31 | -10.65% | 31 | 857 | 52.27% |
| TSLA240531C00215000 | 2024-05-01 10:00AM EDT | 215.00 | 2.00 | 1.93 | 2.00 | -0.31 | -13.42% | 76 | 1,004 | 53.03% |
| TSLA240531C00220000 | 2024-05-01 10:04AM EDT | 220.00 | 1.50 | 1.50 | 1.55 | -0.32 | -17.58% | 165 | 1,756 | 53.61% |
| TSLA240531C00225000 | 2024-05-01 10:02AM EDT | 225.00 | 1.23 | 1.15 | 1.23 | -0.21 | -14.58% | 19 | 3,050 | 54.30% |
| TSLA240531C00230000 | 2024-05-01 10:03AM EDT | 230.00 | 1.00 | 0.91 | 1.02 | -0.14 | -12.28% | 48 | 1,211 | 55.42% |
| TSLA240531C00235000 | 2024-05-01 9:50AM EDT | 235.00 | 0.84 | 0.74 | 0.84 | -0.11 | -11.58% | 12 | 691 | 56.57% |
| TSLA240531C00240000 | 2024-05-01 9:57AM EDT | 240.00 | 0.78 | 0.62 | 0.70 | -0.04 | -4.88% | 19 | 460 | 57.86% |
| TSLA240531C00245000 | 2024-05-01 9:30AM EDT | 245.00 | 0.67 | 0.54 | 0.61 | +0.02 | +3.08% | 1 | 247 | 59.52% |
| TSLA240531C00250000 | 2024-05-01 10:01AM EDT | 250.00 | 0.45 | 0.45 | 0.49 | -0.10 | -18.18% | 136 | 2,974 | 60.40% |
| TSLA240531C00255000 | 2024-05-01 9:33AM EDT | 255.00 | 0.45 | 0.38 | 0.79 | -0.03 | -6.25% | 3 | 254 | 65.82% |
| TSLA240531C00260000 | 2024-05-01 9:55AM EDT | 260.00 | 0.38 | 0.38 | 0.43 | -0.04 | -9.52% | 13 | 350 | 64.50% |
| TSLA240531C00265000 | 2024-05-01 9:33AM EDT | 265.00 | 0.33 | 0.29 | 0.35 | -0.02 | -5.71% | 3 | 157 | 64.75% |
| TSLA240531C00270000 | 2024-04-30 3:53PM EDT | 270.00 | 0.27 | 0.27 | 0.30 | -0.07 | -20.59% | 1 | 198 | 66.21% |
| TSLA240531C00275000 | 2024-05-01 10:01AM EDT | 275.00 | 0.24 | 0.23 | 0.29 | -0.05 | -17.24% | 18 | 154 | 67.77% |
| TSLA240531C00280000 | 2024-04-30 1:39PM EDT | 280.00 | 0.23 | 0.22 | 0.26 | -0.09 | -28.12% | 1 | 167 | 69.34% |
| TSLA240531C00285000 | 2024-04-30 3:47PM EDT | 285.00 | 0.23 | 0.18 | 0.24 | 0.00 | - | 12 | 237 | 70.31% |
| TSLA240531C00290000 | 2024-05-01 9:56AM EDT | 290.00 | 0.21 | 0.16 | 0.23 | -0.04 | -16.00% | 2 | 79 | 71.88% |
| TSLA240531C00295000 | 2024-04-30 3:32PM EDT | 295.00 | 0.23 | 0.15 | 0.21 | 0.00 | - | 18 | 21 | 73.24% |
| TSLA240531C00300000 | 2024-05-01 9:46AM EDT | 300.00 | 0.18 | 0.16 | 0.21 | -0.01 | -5.26% | 7 | 384 | 75.59% |
| TSLA240531C00305000 | 2024-04-30 2:11PM EDT | 305.00 | 0.20 | 0.12 | 0.19 | 0.00 | - | 7 | 179 | 75.98% |
| TSLA240531C00310000 | 2024-04-29 12:52PM EDT | 310.00 | 0.59 | 0.11 | 0.18 | 0.00 | - | 205 | 90 | 77.34% |
| TSLA240531C00320000 | 2024-05-01 9:37AM EDT | 320.00 | 0.11 | 0.10 | 0.15 | -0.35 | -76.09% | 1 | 42 | 79.69% |
| TSLA240531C00325000 | 2024-04-30 2:44PM EDT | 325.00 | 0.15 | 0.09 | 0.15 | 0.00 | - | 14 | 31 | 81.25% |
| TSLA240531C00335000 | 2024-04-30 9:30AM EDT | 335.00 | 0.33 | 0.08 | 0.13 | 0.00 | - | 1 | 32 | 83.40% |
| TSLA240531C00340000 | 2024-04-30 1:32PM EDT | 340.00 | 0.15 | 0.07 | 0.13 | 0.00 | - | 108 | 542 | 84.77% |
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 | 0.03 | 0.00 | - | 1 | 190 | 101.56% |
| TSLA240531P00080000 | 2024-04-30 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 76 | 106.25% |
| TSLA240531P00085000 | 2024-04-29 12:11PM EDT | 85.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 6 | 344 | 108.40% |
| TSLA240531P00090000 | 2024-05-01 10:01AM EDT | 90.00 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 34 | 416 | 89.84% |
| TSLA240531P00095000 | 2024-04-30 3:44PM EDT | 95.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 20 | 658 | 82.03% |
| TSLA240531P00100000 | 2024-05-01 10:02AM EDT | 100.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 221 | 2,920 | 76.95% |
| TSLA240531P00105000 | 2024-05-01 10:04AM EDT | 105.00 | 0.07 | 0.04 | 0.08 | +0.02 | +66.67% | 1 | 534 | 74.41% |
| TSLA240531P00110000 | 2024-05-01 9:31AM EDT | 110.00 | 0.10 | 0.07 | 0.10 | +0.02 | +25.00% | 5 | 896 | 71.48% |
| TSLA240531P00115000 | 2024-05-01 9:33AM EDT | 115.00 | 0.10 | 0.06 | 0.12 | -0.01 | -9.09% | 3 | 1,013 | 66.21% |
| TSLA240531P00120000 | 2024-05-01 9:56AM EDT | 120.00 | 0.12 | 0.10 | 0.12 | -0.03 | -20.00% | 4 | 2,090 | 62.11% |
| TSLA240531P00125000 | 2024-05-01 9:42AM EDT | 125.00 | 0.18 | 0.17 | 0.20 | -0.02 | -10.00% | 3 | 1,110 | 60.84% |
| TSLA240531P00130000 | 2024-05-01 9:56AM EDT | 130.00 | 0.23 | 0.03 | 0.24 | -0.01 | -4.17% | 48 | 1,343 | 52.64% |
| TSLA240531P00135000 | 2024-05-01 9:52AM EDT | 135.00 | 0.35 | 0.31 | 0.36 | +0.02 | +6.06% | 14 | 800 | 54.74% |
| TSLA240531P00140000 | 2024-05-01 9:56AM EDT | 140.00 | 0.46 | 0.48 | 0.51 | -0.03 | -6.12% | 50 | 3,115 | 52.69% |
| TSLA240531P00145000 | 2024-05-01 9:37AM EDT | 145.00 | 0.69 | 0.65 | 0.73 | +0.04 | +6.15% | 15 | 1,851 | 50.15% |
| TSLA240531P00150000 | 2024-05-01 10:02AM EDT | 150.00 | 1.00 | 1.00 | 1.08 | -0.03 | -2.91% | 370 | 3,959 | 49.10% |
| TSLA240531P00155000 | 2024-05-01 10:02AM EDT | 155.00 | 1.50 | 1.46 | 1.53 | 0.00 | - | 25 | 623 | 47.02% |
| TSLA240531P00160000 | 2024-05-01 10:04AM EDT | 160.00 | 2.20 | 2.20 | 2.27 | +0.11 | +5.26% | 87 | 2,185 | 45.92% |
| TSLA240531P00165000 | 2024-05-01 9:57AM EDT | 165.00 | 2.98 | 3.20 | 3.30 | -0.17 | -5.40% | 36 | 1,044 | 44.98% |
| TSLA240531P00170000 | 2024-05-01 10:03AM EDT | 170.00 | 4.60 | 4.45 | 4.60 | +0.15 | +3.45% | 143 | 2,211 | 43.71% |
| TSLA240531P00175000 | 2024-05-01 9:56AM EDT | 175.00 | 5.70 | 6.30 | 6.45 | -0.37 | -6.10% | 156 | 666 | 43.35% |
| TSLA240531P00180000 | 2024-05-01 10:01AM EDT | 180.00 | 8.45 | 8.35 | 8.50 | +0.45 | +5.62% | 404 | 640 | 41.88% |
| TSLA240531P00185000 | 2024-05-01 10:04AM EDT | 185.00 | 11.20 | 10.95 | 11.10 | +0.65 | +6.19% | 58 | 990 | 40.94% |
| TSLA240531P00190000 | 2024-05-01 10:03AM EDT | 190.00 | 14.15 | 14.20 | 14.45 | +0.60 | +4.43% | 49 | 1,143 | 41.55% |
| TSLA240531P00195000 | 2024-05-01 9:41AM EDT | 195.00 | 17.35 | 17.50 | 17.80 | +0.40 | +2.36% | 6 | 785 | 40.09% |
| TSLA240531P00200000 | 2024-05-01 9:58AM EDT | 200.00 | 20.57 | 20.80 | 21.50 | +0.07 | +0.34% | 11 | 325 | 38.21% |
| TSLA240531P00205000 | 2024-04-30 12:45PM EDT | 205.00 | 24.10 | 25.05 | 25.65 | 0.00 | - | 5 | 21 | 36.87% |
| TSLA240531P00210000 | 2024-04-30 3:31PM EDT | 210.00 | 28.51 | 29.55 | 30.10 | 0.00 | - | 3 | 67 | 35.60% |
| TSLA240531P00215000 | 2024-05-01 9:30AM EDT | 215.00 | 33.32 | 33.90 | 34.45 | +1.42 | +4.45% | 1 | 44 | 18.75% |
| TSLA240531P00220000 | 2024-04-30 1:05PM EDT | 220.00 | 36.40 | 38.70 | 39.30 | 0.00 | - | 1 | 48 | 0.00% |
| TSLA240531P00225000 | 2024-04-30 11:56AM EDT | 225.00 | 42.15 | 43.60 | 44.30 | 0.00 | - | 3 | 14 | 0.00% |
| TSLA240531P00230000 | 2024-04-30 3:07PM EDT | 230.00 | 46.70 | 48.10 | 48.80 | 0.00 | - | 4 | 9 | 0.00% |
| TSLA240531P00235000 | 2024-04-30 9:31AM EDT | 235.00 | 48.40 | 52.55 | 53.50 | 0.00 | - | 3 | 2 | 0.00% |
| TSLA240531P00240000 | 2024-04-29 2:00PM EDT | 240.00 | 47.85 | 57.75 | 58.85 | 0.00 | - | 12 | 12 | 0.00% |
| TSLA240531P00255000 | 2024-04-16 10:15AM EDT | 255.00 | 97.50 | 72.45 | 73.85 | 0.00 | - | - | 0 | 0.00% |
| TSLA240531P00260000 | 2024-04-24 3:28PM EDT | 260.00 | 98.20 | 77.15 | 78.50 | 0.00 | - | - | 0 | 0.00% |
| TSLA240531P00275000 | 2024-04-17 3:54PM EDT | 275.00 | 118.80 | 92.35 | 93.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.