Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,477.15 +211.23 (+0.33%) CMC Crypto 200
1,350.69 -9.64 (-0.71%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 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 | 92.25 | 94.10 | 0.00 | - | 6 | 1 | 166.41% |
| TSLA240705C00100000 | 2024-06-21 1:10PM EDT | 100.00 | 82.63 | 82.25 | 84.20 | -2.19 | -2.58% | 3 | 34 | 149.22% |
| TSLA240705C00105000 | 2024-06-18 3:15PM EDT | 105.00 | 80.24 | 77.20 | 79.20 | 0.00 | - | 11 | 9 | 135.94% |
| TSLA240705C00110000 | 2024-06-11 12:15PM EDT | 110.00 | 58.75 | 72.30 | 74.15 | 0.00 | - | 30 | 36 | 127.93% |
| TSLA240705C00115000 | 2024-06-12 9:59AM EDT | 115.00 | 59.78 | 67.25 | 69.25 | 0.00 | - | 2 | 3 | 119.92% |
| TSLA240705C00120000 | 2024-06-21 2:25PM EDT | 120.00 | 62.32 | 62.95 | 63.70 | -2.07 | -3.21% | 21 | 36 | 115.04% |
| TSLA240705C00125000 | 2024-06-18 3:02PM EDT | 125.00 | 60.15 | 57.30 | 59.30 | 0.00 | - | 13 | 121 | 103.81% |
| TSLA240705C00130000 | 2024-06-20 3:28PM EDT | 130.00 | 51.35 | 52.40 | 54.25 | 0.00 | - | 8 | 164 | 95.80% |
| TSLA240705C00135000 | 2024-06-21 10:50AM EDT | 135.00 | 48.65 | 47.35 | 49.35 | +2.85 | +6.22% | 2 | 72 | 87.89% |
| TSLA240705C00140000 | 2024-06-21 1:17PM EDT | 140.00 | 42.50 | 42.45 | 44.30 | +0.73 | +1.75% | 5 | 111 | 79.88% |
| TSLA240705C00145000 | 2024-06-21 1:40PM EDT | 145.00 | 36.69 | 37.40 | 39.45 | -0.04 | -0.11% | 9 | 65 | 72.80% |
| TSLA240705C00150000 | 2024-06-21 2:11PM EDT | 150.00 | 32.00 | 33.20 | 33.85 | +0.70 | +2.24% | 83 | 137 | 66.89% |
| TSLA240705C00155000 | 2024-06-21 3:55PM EDT | 155.00 | 28.61 | 28.35 | 28.95 | +0.14 | +0.49% | 47 | 63 | 60.86% |
| TSLA240705C00160000 | 2024-06-21 3:55PM EDT | 160.00 | 23.83 | 23.65 | 24.10 | +1.66 | +7.49% | 200 | 185 | 55.84% |
| TSLA240705C00165000 | 2024-06-21 3:08PM EDT | 165.00 | 19.35 | 18.95 | 19.50 | +0.85 | +4.59% | 33 | 310 | 51.17% |
| TSLA240705C00170000 | 2024-06-21 3:55PM EDT | 170.00 | 15.40 | 14.90 | 15.20 | +1.26 | +8.91% | 144 | 976 | 51.26% |
| TSLA240705C00175000 | 2024-06-21 3:56PM EDT | 175.00 | 11.10 | 11.10 | 11.30 | +0.67 | +6.42% | 743 | 4,260 | 48.46% |
| TSLA240705C00180000 | 2024-06-21 3:59PM EDT | 180.00 | 7.98 | 7.90 | 8.15 | +0.58 | +7.84% | 4,411 | 6,040 | 47.84% |
| TSLA240705C00185000 | 2024-06-21 3:59PM EDT | 185.00 | 5.45 | 5.40 | 5.55 | +0.29 | +5.62% | 7,041 | 8,506 | 46.91% |
| TSLA240705C00190000 | 2024-06-21 3:59PM EDT | 190.00 | 3.55 | 3.55 | 3.70 | +0.10 | +2.90% | 9,767 | 3,884 | 47.13% |
| TSLA240705C00195000 | 2024-06-21 3:59PM EDT | 195.00 | 2.34 | 2.33 | 2.44 | +0.02 | +0.86% | 2,643 | 4,227 | 47.99% |
| TSLA240705C00200000 | 2024-06-21 3:59PM EDT | 200.00 | 1.52 | 1.48 | 1.54 | -0.02 | -1.30% | 8,140 | 11,505 | 48.46% |
| TSLA240705C00205000 | 2024-06-21 3:58PM EDT | 205.00 | 0.96 | 0.96 | 1.02 | -0.06 | -5.88% | 2,614 | 3,309 | 50.00% |
| TSLA240705C00210000 | 2024-06-21 3:59PM EDT | 210.00 | 0.63 | 0.63 | 0.67 | -0.05 | -7.35% | 1,985 | 4,393 | 51.03% |
| TSLA240705C00215000 | 2024-06-21 3:59PM EDT | 215.00 | 0.45 | 0.44 | 0.45 | -0.03 | -6.25% | 816 | 1,885 | 52.88% |
| TSLA240705C00220000 | 2024-06-21 3:59PM EDT | 220.00 | 0.32 | 0.30 | 0.32 | -0.03 | -8.57% | 1,643 | 5,091 | 54.79% |
| TSLA240705C00225000 | 2024-06-21 3:59PM EDT | 225.00 | 0.22 | 0.21 | 0.23 | -0.05 | -18.52% | 231 | 1,168 | 56.64% |
| TSLA240705C00230000 | 2024-06-21 3:56PM EDT | 230.00 | 0.16 | 0.15 | 0.17 | -0.05 | -23.81% | 2,056 | 1,771 | 58.59% |
| TSLA240705C00235000 | 2024-06-21 3:58PM EDT | 235.00 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 1,198 | 2,006 | 60.94% |
| TSLA240705C00240000 | 2024-06-21 3:42PM EDT | 240.00 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 216 | 467 | 63.28% |
| TSLA240705C00245000 | 2024-06-21 3:52PM EDT | 245.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 275 | 586 | 65.43% |
| TSLA240705C00250000 | 2024-06-21 3:54PM EDT | 250.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 135 | 2,104 | 67.58% |
| TSLA240705C00255000 | 2024-06-21 3:04PM EDT | 255.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 37 | 224 | 69.14% |
| TSLA240705C00260000 | 2024-06-21 3:56PM EDT | 260.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 178 | 782 | 71.09% |
| TSLA240705C00265000 | 2024-06-21 3:48PM EDT | 265.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 49 | 75 | 72.27% |
| TSLA240705C00270000 | 2024-06-21 3:47PM EDT | 270.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 80 | 64 | 75.39% |
| TSLA240705C00275000 | 2024-06-21 2:01PM EDT | 275.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1 | 61 | 78.52% |
| TSLA240705C00280000 | 2024-06-20 3:41PM EDT | 280.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 3 | 155 | 81.64% |
| TSLA240705C00285000 | 2024-06-21 3:44PM EDT | 285.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 3 | 24 | 81.25% |
| TSLA240705C00290000 | 2024-06-21 2:49PM EDT | 290.00 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 42 | 97 | 85.94% |
| TSLA240705C00295000 | 2024-06-20 9:48AM EDT | 295.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 28 | 86.72% |
| TSLA240705C00300000 | 2024-06-21 11:06AM EDT | 300.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 35 | 1,416 | 84.38% |
| TSLA240705C00305000 | 2024-06-18 10:53AM EDT | 305.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 151 | 87.50% |
| TSLA240705C00310000 | 2024-06-21 9:30AM EDT | 310.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 2 | 88 | 89.06% |
| TSLA240705C00315000 | 2024-06-20 12:21PM EDT | 315.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 13 | 92.19% |
| TSLA240705C00320000 | 2024-06-17 10:40AM EDT | 320.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 17 | 97.66% |
| TSLA240705C00325000 | 2024-06-18 12:55PM EDT | 325.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 24 | 99.61% |
| TSLA240705C00330000 | 2024-06-21 9:30AM EDT | 330.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 2 | 53 | 102.34% |
| TSLA240705C00335000 | 2024-06-20 3:50PM EDT | 335.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 176 | 101.56% |
| TSLA240705C00340000 | 2024-06-18 3:09PM EDT | 340.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 456 | 103.13% |
| TSLA240705C00350000 | 2024-06-18 11:50AM EDT | 350.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 863 | 107.81% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240705P00075000 | 2024-06-17 1:43PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 30 | 143.75% |
| TSLA240705P00080000 | 2024-06-21 3:00PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 84 | 155.47% |
| TSLA240705P00090000 | 2024-06-21 2:30PM EDT | 90.00 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 2 | 8 | 128.13% |
| TSLA240705P00095000 | 2024-06-20 3:14PM EDT | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 42 | 115.63% |
| TSLA240705P00100000 | 2024-06-21 3:23PM EDT | 100.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 535 | 110.94% |
| TSLA240705P00105000 | 2024-06-21 11:29AM EDT | 105.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 141 | 145 | 104.69% |
| TSLA240705P00110000 | 2024-06-21 12:33PM EDT | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 308 | 93.75% |
| TSLA240705P00115000 | 2024-06-21 3:40PM EDT | 115.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 43 | 403 | 92.19% |
| TSLA240705P00120000 | 2024-06-21 3:40PM EDT | 120.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 14 | 1,121 | 85.94% |
| TSLA240705P00125000 | 2024-06-21 3:46PM EDT | 125.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 165 | 1,123 | 81.64% |
| TSLA240705P00130000 | 2024-06-21 2:15PM EDT | 130.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 596 | 342 | 75.59% |
| TSLA240705P00135000 | 2024-06-21 12:07PM EDT | 135.00 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 51 | 1,205 | 70.51% |
| TSLA240705P00140000 | 2024-06-21 3:17PM EDT | 140.00 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 198 | 689 | 65.43% |
| TSLA240705P00145000 | 2024-06-21 3:23PM EDT | 145.00 | 0.15 | 0.13 | 0.14 | -0.02 | -11.76% | 78 | 1,003 | 60.06% |
| TSLA240705P00150000 | 2024-06-21 3:55PM EDT | 150.00 | 0.20 | 0.19 | 0.20 | -0.04 | -16.67% | 337 | 2,036 | 55.66% |
| TSLA240705P00155000 | 2024-06-21 3:58PM EDT | 155.00 | 0.31 | 0.29 | 0.31 | -0.07 | -18.42% | 912 | 1,655 | 51.76% |
| TSLA240705P00160000 | 2024-06-21 3:58PM EDT | 160.00 | 0.52 | 0.49 | 0.52 | -0.14 | -21.21% | 556 | 2,959 | 49.12% |
| TSLA240705P00165000 | 2024-06-21 3:59PM EDT | 165.00 | 0.89 | 0.89 | 0.92 | -0.27 | -23.28% | 6,419 | 7,317 | 46.97% |
| TSLA240705P00170000 | 2024-06-21 3:56PM EDT | 170.00 | 1.59 | 1.57 | 1.61 | -0.41 | -20.50% | 1,494 | 3,412 | 45.19% |
| TSLA240705P00175000 | 2024-06-21 3:59PM EDT | 175.00 | 2.78 | 2.69 | 2.82 | -0.62 | -18.24% | 3,952 | 3,083 | 44.48% |
| TSLA240705P00180000 | 2024-06-21 3:59PM EDT | 180.00 | 4.62 | 4.50 | 4.60 | -0.80 | -14.76% | 2,291 | 2,796 | 43.81% |
| TSLA240705P00185000 | 2024-06-21 3:58PM EDT | 185.00 | 7.15 | 6.95 | 7.15 | -1.00 | -12.27% | 1,004 | 4,291 | 44.07% |
| TSLA240705P00190000 | 2024-06-21 3:58PM EDT | 190.00 | 10.20 | 10.10 | 10.40 | -1.25 | -10.92% | 509 | 2,056 | 44.87% |
| TSLA240705P00195000 | 2024-06-21 3:48PM EDT | 195.00 | 13.60 | 13.80 | 14.15 | -2.74 | -16.77% | 83 | 268 | 45.44% |
| TSLA240705P00200000 | 2024-06-21 3:56PM EDT | 200.00 | 18.10 | 17.95 | 18.35 | -1.95 | -9.73% | 241 | 464 | 46.41% |
| TSLA240705P00205000 | 2024-06-21 3:55PM EDT | 205.00 | 22.72 | 22.40 | 23.00 | +1.23 | +5.72% | 25 | 78 | 49.88% |
| TSLA240705P00210000 | 2024-06-21 1:59PM EDT | 210.00 | 27.45 | 27.00 | 27.70 | -1.11 | -3.89% | 20 | 125 | 52.15% |
| TSLA240705P00215000 | 2024-06-14 11:48AM EDT | 215.00 | 38.25 | 31.35 | 33.10 | 0.00 | - | 2 | 8 | 65.55% |
| TSLA240705P00220000 | 2024-06-18 1:20PM EDT | 220.00 | 35.79 | 36.20 | 38.00 | 0.00 | - | 1 | 9 | 70.46% |
| TSLA240705P00225000 | 2024-06-13 10:48AM EDT | 225.00 | 42.50 | 41.05 | 43.10 | 0.00 | - | 2 | 0 | 78.44% |
| TSLA240705P00230000 | 2024-06-21 2:03PM EDT | 230.00 | 48.65 | 46.10 | 48.00 | +3.45 | +7.63% | 3 | 0 | 51.37% |
| TSLA240705P00235000 | 2024-06-20 12:33PM EDT | 235.00 | 54.00 | 51.00 | 53.10 | 0.00 | - | 1 | 0 | 55.47% |
| TSLA240705P00240000 | 2024-06-13 10:16AM EDT | 240.00 | 52.60 | 56.50 | 58.00 | 0.00 | - | 2 | 0 | 72.75% |
| TSLA240705P00250000 | 2024-06-14 12:58PM EDT | 250.00 | 70.48 | 66.10 | 68.00 | 0.00 | - | - | - | 67.19% |
| TSLA240705P00300000 | 2024-06-03 12:20PM EDT | 300.00 | 122.96 | 116.05 | 118.00 | 0.00 | - | 6 | 0 | 94.92% |
© 2024 Yahoo. All rights reserved.