Singapore markets open in 5 hours 47 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,115.41 -136.70 (-0.21%) CMC Crypto 200
1,320.99 -39.34 (-2.89%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240712C00075000 | 2024-06-14 1:25PM EDT | 75.00 | 104.70 | 107.20 | 109.25 | 0.00 | - | 10 | 1 | 171.68% |
| TSLA240712C00080000 | 2024-06-06 1:32PM EDT | 80.00 | 99.00 | 102.30 | 104.20 | 0.00 | - | - | 0 | 162.70% |
| TSLA240712C00100000 | 2024-06-21 2:36PM EDT | 100.00 | 82.35 | 83.00 | 84.30 | +82.35 | - | 11 | 5 | 143.36% |
| TSLA240712C00105000 | 2024-06-21 2:07PM EDT | 105.00 | 76.67 | 77.35 | 79.40 | -3.70 | -4.60% | 10 | 12 | 120.90% |
| TSLA240712C00110000 | 2024-06-21 2:07PM EDT | 110.00 | 71.69 | 73.05 | 73.85 | +71.69 | - | 23 | 1 | 115.43% |
| TSLA240712C00115000 | 2024-06-21 9:58AM EDT | 115.00 | 66.59 | 68.05 | 68.85 | +10.92 | +19.62% | 5 | 3 | 106.64% |
| TSLA240712C00120000 | 2024-06-17 9:52AM EDT | 120.00 | 61.37 | 62.50 | 64.45 | 0.00 | - | 1 | 2 | 99.07% |
| TSLA240712C00125000 | 2024-06-18 1:00PM EDT | 125.00 | 60.15 | 58.15 | 58.95 | 0.00 | - | 1 | 160 | 93.36% |
| TSLA240712C00130000 | 2024-06-21 11:13AM EDT | 130.00 | 53.75 | 52.90 | 54.20 | +2.75 | +5.39% | 1 | 164 | 85.16% |
| TSLA240712C00135000 | 2024-06-21 11:08AM EDT | 135.00 | 48.26 | 47.55 | 49.60 | +3.84 | +8.64% | 1 | 13 | 77.93% |
| TSLA240712C00140000 | 2024-06-21 1:14PM EDT | 140.00 | 42.74 | 42.70 | 44.60 | +0.92 | +2.20% | 3 | 113 | 71.97% |
| TSLA240712C00145000 | 2024-06-20 3:44PM EDT | 145.00 | 37.28 | 37.70 | 39.75 | 0.00 | - | 5 | 35 | 65.77% |
| TSLA240712C00150000 | 2024-06-21 1:54PM EDT | 150.00 | 32.50 | 33.55 | 34.55 | +1.30 | +4.17% | 2 | 164 | 63.62% |
| TSLA240712C00155000 | 2024-06-21 10:35AM EDT | 155.00 | 28.30 | 28.05 | 30.15 | +0.52 | +1.87% | 13 | 27 | 56.20% |
| TSLA240712C00160000 | 2024-06-21 3:57PM EDT | 160.00 | 24.82 | 24.25 | 24.75 | +1.62 | +6.98% | 82 | 82 | 52.83% |
| TSLA240712C00165000 | 2024-06-21 3:21PM EDT | 165.00 | 18.94 | 19.85 | 20.40 | -0.20 | -1.04% | 27 | 313 | 50.16% |
| TSLA240712C00170000 | 2024-06-21 3:59PM EDT | 170.00 | 16.05 | 15.95 | 16.25 | +0.95 | +6.29% | 50 | 743 | 49.46% |
| TSLA240712C00175000 | 2024-06-21 3:58PM EDT | 175.00 | 12.50 | 12.40 | 12.70 | +0.77 | +6.56% | 100 | 612 | 48.30% |
| TSLA240712C00180000 | 2024-06-21 3:58PM EDT | 180.00 | 9.45 | 9.35 | 9.55 | +0.55 | +6.18% | 815 | 1,865 | 46.95% |
| TSLA240712C00185000 | 2024-06-21 3:59PM EDT | 185.00 | 7.02 | 6.85 | 7.05 | +0.42 | +6.36% | 2,085 | 2,167 | 46.61% |
| TSLA240712C00190000 | 2024-06-21 3:57PM EDT | 190.00 | 5.07 | 4.90 | 5.10 | +0.31 | +6.51% | 1,766 | 1,885 | 46.66% |
| TSLA240712C00195000 | 2024-06-21 3:59PM EDT | 195.00 | 3.65 | 3.50 | 3.65 | +0.16 | +4.58% | 511 | 1,390 | 47.08% |
| TSLA240712C00200000 | 2024-06-21 3:59PM EDT | 200.00 | 2.52 | 2.49 | 2.55 | +0.04 | +1.61% | 2,819 | 4,727 | 47.41% |
| TSLA240712C00205000 | 2024-06-21 3:59PM EDT | 205.00 | 1.80 | 1.78 | 1.83 | 0.00 | - | 505 | 1,745 | 48.49% |
| TSLA240712C00210000 | 2024-06-21 3:59PM EDT | 210.00 | 1.29 | 1.23 | 1.32 | +0.02 | +1.57% | 1,137 | 1,862 | 49.65% |
| TSLA240712C00215000 | 2024-06-21 3:56PM EDT | 215.00 | 0.92 | 0.90 | 0.96 | -0.05 | -5.15% | 183 | 905 | 50.49% |
| TSLA240712C00220000 | 2024-06-21 3:58PM EDT | 220.00 | 0.69 | 0.67 | 0.70 | -0.02 | -2.82% | 439 | 1,661 | 51.83% |
| TSLA240712C00225000 | 2024-06-21 3:59PM EDT | 225.00 | 0.51 | 0.50 | 0.53 | -0.04 | -7.27% | 575 | 974 | 53.32% |
| TSLA240712C00230000 | 2024-06-21 3:55PM EDT | 230.00 | 0.40 | 0.38 | 0.41 | -0.03 | -6.98% | 237 | 2,109 | 54.83% |
| TSLA240712C00235000 | 2024-06-21 3:57PM EDT | 235.00 | 0.32 | 0.30 | 0.33 | -0.04 | -11.11% | 57 | 445 | 56.64% |
| TSLA240712C00240000 | 2024-06-21 3:55PM EDT | 240.00 | 0.26 | 0.24 | 0.27 | -0.02 | -7.14% | 25 | 1,047 | 58.40% |
| TSLA240712C00245000 | 2024-06-21 3:57PM EDT | 245.00 | 0.21 | 0.19 | 0.22 | -0.04 | -16.00% | 301 | 566 | 60.06% |
| TSLA240712C00250000 | 2024-06-21 3:53PM EDT | 250.00 | 0.17 | 0.16 | 0.18 | -0.04 | -19.05% | 301 | 1,099 | 61.72% |
| TSLA240712C00255000 | 2024-06-21 10:51AM EDT | 255.00 | 0.18 | 0.13 | 0.15 | +0.03 | +20.00% | 1 | 87 | 63.28% |
| TSLA240712C00260000 | 2024-06-21 3:20PM EDT | 260.00 | 0.11 | 0.11 | 0.13 | -0.03 | -21.43% | 150 | 140 | 65.04% |
| TSLA240712C00265000 | 2024-06-21 3:59PM EDT | 265.00 | 0.10 | 0.10 | 0.13 | -0.02 | -16.67% | 34 | 75 | 67.77% |
| TSLA240712C00270000 | 2024-06-21 3:49PM EDT | 270.00 | 0.09 | 0.08 | 0.10 | -0.04 | -30.77% | 34 | 211 | 68.56% |
| TSLA240712C00275000 | 2024-06-20 3:50PM EDT | 275.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 7 | 91 | 70.31% |
| TSLA240712C00280000 | 2024-06-21 3:47PM EDT | 280.00 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 14 | 93 | 71.88% |
| TSLA240712C00285000 | 2024-06-20 12:23PM EDT | 285.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 1 | 61 | 73.83% |
| TSLA240712C00290000 | 2024-06-21 3:55PM EDT | 290.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 9 | 312 | 75.78% |
| TSLA240712C00295000 | 2024-06-17 3:26PM EDT | 295.00 | 0.12 | 0.04 | 0.07 | +0.12 | - | - | 11 | 77.34% |
| TSLA240712C00300000 | 2024-06-21 10:57AM EDT | 300.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 29 | 1,081 | 78.13% |
| TSLA240712C00305000 | 2024-06-21 12:57PM EDT | 305.00 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 16 | 25 | 80.47% |
| TSLA240712C00310000 | 2024-06-18 9:42AM EDT | 310.00 | 0.09 | 0.03 | 0.05 | 0.00 | - | 10 | 42 | 81.64% |
| TSLA240712C00315000 | 2024-06-20 3:28PM EDT | 315.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 210 | 82.81% |
| TSLA240712C00320000 | 2024-06-21 3:59PM EDT | 320.00 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 1 | 21 | 84.77% |
| TSLA240712C00325000 | 2024-06-14 9:34AM EDT | 325.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 1 | 0 | 84.38% |
| TSLA240712C00330000 | 2024-06-17 2:17PM EDT | 330.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 86.33% |
| TSLA240712C00335000 | 2024-06-17 3:55PM EDT | 335.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 19 | 58 | 89.84% |
| TSLA240712C00340000 | 2024-06-20 10:11AM EDT | 340.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 3 | 16 | 89.84% |
| TSLA240712C00350000 | 2024-06-20 10:17AM EDT | 350.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 27 | 226 | 92.19% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240712P00075000 | 2024-06-17 10:29AM EDT | 75.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 38 | 131.25% |
| TSLA240712P00080000 | 2024-06-21 3:27PM EDT | 80.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 41 | 15 | 119.53% |
| TSLA240712P00090000 | 2024-06-17 3:53PM EDT | 90.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 12 | 14 | 106.25% |
| TSLA240712P00095000 | 2024-06-14 12:27PM EDT | 95.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 23 | 100.78% |
| TSLA240712P00100000 | 2024-06-20 10:16AM EDT | 100.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 2,071 | 95.31% |
| TSLA240712P00105000 | 2024-06-21 1:08PM EDT | 105.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 4 | 29 | 89.06% |
| TSLA240712P00110000 | 2024-06-21 3:58PM EDT | 110.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 17 | 84 | 85.55% |
| TSLA240712P00115000 | 2024-06-21 3:41PM EDT | 115.00 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 4 | 54 | 79.69% |
| TSLA240712P00120000 | 2024-06-21 3:27PM EDT | 120.00 | 0.09 | 0.07 | 0.08 | -0.01 | -10.00% | 3 | 1,852 | 75.78% |
| TSLA240712P00125000 | 2024-06-21 3:48PM EDT | 125.00 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 88 | 149 | 71.68% |
| TSLA240712P00130000 | 2024-06-21 2:54PM EDT | 130.00 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 11 | 445 | 66.99% |
| TSLA240712P00135000 | 2024-06-21 3:58PM EDT | 135.00 | 0.15 | 0.14 | 0.16 | -0.04 | -21.05% | 147 | 653 | 62.11% |
| TSLA240712P00140000 | 2024-06-21 3:37PM EDT | 140.00 | 0.21 | 0.18 | 0.21 | -0.03 | -12.50% | 182 | 1,084 | 57.91% |
| TSLA240712P00145000 | 2024-06-21 3:57PM EDT | 145.00 | 0.26 | 0.26 | 0.28 | -0.07 | -21.21% | 96 | 748 | 54.20% |
| TSLA240712P00150000 | 2024-06-21 3:57PM EDT | 150.00 | 0.38 | 0.38 | 0.40 | -0.16 | -29.63% | 644 | 1,915 | 50.93% |
| TSLA240712P00155000 | 2024-06-21 3:55PM EDT | 155.00 | 0.58 | 0.56 | 0.63 | -0.16 | -21.62% | 5,152 | 997 | 48.90% |
| TSLA240712P00160000 | 2024-06-21 3:55PM EDT | 160.00 | 0.94 | 0.95 | 1.00 | -0.23 | -19.66% | 367 | 1,578 | 46.88% |
| TSLA240712P00165000 | 2024-06-21 3:59PM EDT | 165.00 | 1.59 | 1.50 | 1.63 | -0.30 | -15.87% | 405 | 1,324 | 45.58% |
| TSLA240712P00170000 | 2024-06-21 3:59PM EDT | 170.00 | 2.54 | 2.45 | 2.57 | -0.46 | -15.33% | 5,674 | 4,128 | 44.36% |
| TSLA240712P00175000 | 2024-06-21 3:59PM EDT | 175.00 | 3.95 | 3.85 | 4.00 | -0.60 | -13.19% | 1,457 | 2,181 | 43.81% |
| TSLA240712P00180000 | 2024-06-21 3:59PM EDT | 180.00 | 5.90 | 5.75 | 6.00 | -0.80 | -11.94% | 2,086 | 1,808 | 43.73% |
| TSLA240712P00185000 | 2024-06-21 3:58PM EDT | 185.00 | 8.40 | 8.25 | 8.45 | -1.00 | -10.64% | 438 | 3,082 | 43.16% |
| TSLA240712P00190000 | 2024-06-21 3:44PM EDT | 190.00 | 11.95 | 11.25 | 11.55 | -1.02 | -7.86% | 155 | 678 | 43.35% |
| TSLA240712P00195000 | 2024-06-21 1:49PM EDT | 195.00 | 16.25 | 14.85 | 15.20 | -0.95 | -5.52% | 5 | 148 | 44.12% |
| TSLA240712P00200000 | 2024-06-21 3:28PM EDT | 200.00 | 19.90 | 18.80 | 19.30 | -0.85 | -4.10% | 21 | 226 | 45.53% |
| TSLA240712P00205000 | 2024-06-18 9:56AM EDT | 205.00 | 22.00 | 23.00 | 23.60 | 0.00 | - | 1 | 19 | 46.44% |
| TSLA240712P00210000 | 2024-06-21 3:49PM EDT | 210.00 | 29.09 | 27.50 | 28.15 | -1.74 | -5.64% | 1 | 37 | 47.85% |
| TSLA240712P00215000 | 2024-06-17 10:17AM EDT | 215.00 | 34.23 | 31.75 | 33.30 | 0.00 | - | 3 | 9 | 55.30% |
| TSLA240712P00220000 | 2024-06-21 3:10PM EDT | 220.00 | 38.50 | 36.55 | 37.65 | +2.03 | +5.57% | 1 | 8 | 51.42% |
| TSLA240712P00225000 | 2024-06-20 12:22PM EDT | 225.00 | 42.75 | 41.25 | 43.15 | 0.00 | - | 13 | 69 | 63.94% |
| TSLA240712P00230000 | 2024-06-12 2:32PM EDT | 230.00 | 50.80 | 46.20 | 48.05 | 0.00 | - | - | 21 | 67.38% |
| TSLA240712P00235000 | 2024-06-06 1:06PM EDT | 235.00 | 57.60 | 51.05 | 53.15 | 0.00 | - | - | 0 | 73.54% |
| TSLA240712P00240000 | 2024-06-12 1:15PM EDT | 240.00 | 61.40 | 56.10 | 58.05 | 0.00 | - | - | 0 | 50.00% |
| TSLA240712P00245000 | 2024-06-21 11:06AM EDT | 245.00 | 62.50 | 61.00 | 63.10 | +62.50 | - | 1 | 1 | 51.17% |
| TSLA240712P00260000 | 2024-06-21 10:55AM EDT | 260.00 | 76.55 | 76.65 | 77.35 | +76.55 | - | 5 | 0 | 50.78% |
| TSLA240712P00265000 | 2024-06-12 2:22PM EDT | 265.00 | 84.90 | 81.00 | 83.10 | 0.00 | - | - | 0 | 62.89% |
| TSLA240712P00350000 | 2024-06-07 10:23AM EDT | 350.00 | 172.40 | 166.10 | 168.05 | 0.00 | - | 1 | 0 | 105.86% |
© 2024 Yahoo. All rights reserved.