Singapore markets open in 6 hours 15 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
64,073.02 -210.51 (-0.33%) CMC Crypto 200
1,320.60 -39.73 (-2.92%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240726C00085000 | 2024-06-20 12:31PM EDT | 85.00 | 97.12 | 96.30 | 101.10 | +97.12 | - | - | 1 | 137.60% |
| TSLA240726C00095000 | 2024-06-20 9:30AM EDT | 95.00 | 90.41 | 86.65 | 91.20 | 0.00 | - | 1 | 7 | 126.27% |
| TSLA240726C00100000 | 2024-06-20 11:44AM EDT | 100.00 | 83.97 | 81.70 | 86.15 | 0.00 | - | 1 | 2 | 117.63% |
| TSLA240726C00110000 | 2024-06-21 1:38PM EDT | 110.00 | 72.01 | 72.95 | 75.10 | +72.01 | - | 25 | 0 | 103.71% |
| TSLA240726C00115000 | 2024-06-20 10:13AM EDT | 115.00 | 67.72 | 66.60 | 71.40 | +67.72 | - | - | 1 | 95.51% |
| TSLA240726C00120000 | 2024-06-20 10:32AM EDT | 120.00 | 63.42 | 61.60 | 66.40 | 0.00 | - | 2 | 6 | 88.13% |
| TSLA240726C00125000 | 2024-06-14 1:38PM EDT | 125.00 | 55.55 | 56.70 | 61.55 | 0.00 | - | - | 2 | 83.15% |
| TSLA240726C00130000 | 2024-06-20 10:32AM EDT | 130.00 | 53.72 | 51.85 | 56.65 | 0.00 | - | 60 | 67 | 78.05% |
| TSLA240726C00135000 | 2024-06-20 10:32AM EDT | 135.00 | 48.92 | 46.95 | 51.85 | 0.00 | - | 60 | 65 | 73.14% |
| TSLA240726C00140000 | 2024-06-21 9:31AM EDT | 140.00 | 44.21 | 43.20 | 45.80 | +1.39 | +3.25% | 3 | 110 | 67.43% |
| TSLA240726C00145000 | 2024-06-12 11:04AM EDT | 145.00 | 35.95 | 37.85 | 42.45 | 0.00 | - | - | 3 | 67.29% |
| TSLA240726C00150000 | 2024-06-21 3:08PM EDT | 150.00 | 34.15 | 33.30 | 37.70 | +1.00 | +3.02% | 3 | 38 | 63.10% |
| TSLA240726C00155000 | 2024-06-21 2:44PM EDT | 155.00 | 29.70 | 30.60 | 32.00 | -3.00 | -9.17% | 7 | 46 | 61.74% |
| TSLA240726C00160000 | 2024-06-21 1:59PM EDT | 160.00 | 25.60 | 26.55 | 27.25 | +0.01 | +0.04% | 52 | 63 | 57.91% |
| TSLA240726C00165000 | 2024-06-21 3:42PM EDT | 165.00 | 22.33 | 22.65 | 23.30 | +0.63 | +2.90% | 85 | 186 | 56.08% |
| TSLA240726C00170000 | 2024-06-21 3:56PM EDT | 170.00 | 19.70 | 19.25 | 19.90 | +1.40 | +7.65% | 25 | 283 | 55.74% |
| TSLA240726C00175000 | 2024-06-21 3:51PM EDT | 175.00 | 16.00 | 16.10 | 16.80 | +0.35 | +2.24% | 87 | 472 | 55.23% |
| TSLA240726C00180000 | 2024-06-21 3:59PM EDT | 180.00 | 13.48 | 13.35 | 13.70 | +0.48 | +3.69% | 295 | 768 | 54.18% |
| TSLA240726C00185000 | 2024-06-21 3:59PM EDT | 185.00 | 11.10 | 10.95 | 11.20 | +0.35 | +3.26% | 256 | 1,202 | 53.82% |
| TSLA240726C00190000 | 2024-06-21 3:57PM EDT | 190.00 | 9.13 | 8.90 | 9.20 | +0.40 | +4.58% | 389 | 1,616 | 53.91% |
| TSLA240726C00195000 | 2024-06-21 3:57PM EDT | 195.00 | 7.33 | 7.15 | 7.45 | +0.18 | +2.52% | 109 | 644 | 53.88% |
| TSLA240726C00200000 | 2024-06-21 3:59PM EDT | 200.00 | 5.80 | 5.80 | 6.05 | +0.05 | +0.87% | 728 | 1,992 | 54.33% |
| TSLA240726C00205000 | 2024-06-21 3:59PM EDT | 205.00 | 4.75 | 4.65 | 4.85 | +0.19 | +4.17% | 184 | 411 | 54.58% |
| TSLA240726C00210000 | 2024-06-21 3:56PM EDT | 210.00 | 3.82 | 3.70 | 3.95 | +0.11 | +2.96% | 228 | 575 | 55.07% |
| TSLA240726C00215000 | 2024-06-21 3:57PM EDT | 215.00 | 3.00 | 2.96 | 3.35 | -0.05 | -1.64% | 120 | 361 | 56.09% |
| TSLA240726C00220000 | 2024-06-21 3:57PM EDT | 220.00 | 2.60 | 2.42 | 2.56 | +0.13 | +5.26% | 105 | 958 | 56.25% |
| TSLA240726C00225000 | 2024-06-21 3:55PM EDT | 225.00 | 2.04 | 1.94 | 2.05 | +0.09 | +4.62% | 159 | 298 | 56.74% |
| TSLA240726C00230000 | 2024-06-21 3:58PM EDT | 230.00 | 1.64 | 1.58 | 1.72 | -0.01 | -0.61% | 170 | 941 | 57.72% |
| TSLA240726C00235000 | 2024-06-21 3:51PM EDT | 235.00 | 1.30 | 1.31 | 1.41 | -0.04 | -2.99% | 239 | 162 | 58.57% |
| TSLA240726C00240000 | 2024-06-21 3:59PM EDT | 240.00 | 1.12 | 1.06 | 1.16 | 0.00 | - | 178 | 234 | 59.25% |
| TSLA240726C00245000 | 2024-06-21 3:58PM EDT | 245.00 | 0.96 | 0.91 | 0.97 | 0.00 | - | 309 | 467 | 60.35% |
| TSLA240726C00250000 | 2024-06-21 3:59PM EDT | 250.00 | 0.76 | 0.77 | 0.82 | -0.06 | -7.32% | 223 | 1,050 | 61.38% |
| TSLA240726C00255000 | 2024-06-21 11:32AM EDT | 255.00 | 0.66 | 0.63 | 0.72 | -0.12 | -15.38% | 15 | 129 | 62.35% |
| TSLA240726C00260000 | 2024-06-21 3:55PM EDT | 260.00 | 0.58 | 0.54 | 0.61 | -0.01 | -1.69% | 84 | 108 | 63.33% |
| TSLA240726C00265000 | 2024-06-21 1:58PM EDT | 265.00 | 0.51 | 0.45 | 0.55 | -0.03 | -5.56% | 1 | 48 | 64.45% |
| TSLA240726C00270000 | 2024-06-21 2:41PM EDT | 270.00 | 0.41 | 0.39 | 0.48 | -0.04 | -8.89% | 8 | 54 | 65.53% |
| TSLA240726C00275000 | 2024-06-21 3:43PM EDT | 275.00 | 0.38 | 0.34 | 0.43 | -0.06 | -13.64% | 4 | 78 | 66.70% |
| TSLA240726C00280000 | 2024-06-21 2:34PM EDT | 280.00 | 0.35 | 0.30 | 0.38 | -0.05 | -12.50% | 7 | 26 | 67.77% |
| TSLA240726C00285000 | 2024-06-21 9:44AM EDT | 285.00 | 0.38 | 0.26 | 0.34 | +0.05 | +15.15% | 1 | 64 | 68.75% |
| TSLA240726C00290000 | 2024-06-21 2:16PM EDT | 290.00 | 0.26 | 0.23 | 0.31 | -0.03 | -10.34% | 3 | 10 | 69.92% |
| TSLA240726C00295000 | 2024-06-21 10:54AM EDT | 295.00 | 0.28 | 0.20 | 0.28 | -0.05 | -15.15% | 1 | 23 | 70.90% |
| TSLA240726C00300000 | 2024-06-21 2:12PM EDT | 300.00 | 0.21 | 0.18 | 0.26 | -0.04 | -16.00% | 12 | 191 | 72.07% |
| TSLA240726C00305000 | 2024-06-21 3:03PM EDT | 305.00 | 0.21 | 0.16 | 0.24 | -0.03 | -12.50% | 1 | 10 | 73.14% |
| TSLA240726C00310000 | 2024-06-20 3:19PM EDT | 310.00 | 0.22 | 0.14 | 0.22 | 0.00 | - | 2 | 13 | 74.12% |
| TSLA240726C00315000 | 2024-06-18 11:41AM EDT | 315.00 | 0.24 | 0.12 | 0.20 | +0.24 | - | - | 10 | 74.90% |
| TSLA240726C00320000 | 2024-06-21 10:29AM EDT | 320.00 | 0.13 | 0.11 | 0.19 | -0.10 | -43.48% | 1 | 1 | 76.17% |
| TSLA240726C00325000 | 2024-06-20 1:10PM EDT | 325.00 | 0.12 | 0.10 | 0.18 | +0.12 | - | - | 0 | 77.34% |
| TSLA240726C00330000 | 2024-06-20 3:50PM EDT | 330.00 | 0.14 | 0.08 | 0.16 | 0.00 | - | 9 | 37 | 77.54% |
| TSLA240726C00335000 | 2024-06-18 2:58PM EDT | 335.00 | 0.17 | 0.03 | 0.18 | +0.17 | - | - | 6 | 78.13% |
| TSLA240726C00340000 | 2024-06-20 11:37AM EDT | 340.00 | 0.14 | 0.07 | 0.15 | 0.00 | - | 1 | 30 | 80.08% |
| TSLA240726C00350000 | 2024-06-21 3:35PM EDT | 350.00 | 0.11 | 0.07 | 0.12 | -0.02 | -15.38% | 1 | 162 | 82.03% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240726P00075000 | 2024-06-21 3:17PM EDT | 75.00 | 0.04 | 0.00 | 0.08 | -0.10 | -71.43% | 10 | 1 | 108.20% |
| TSLA240726P00085000 | 2024-06-14 9:30AM EDT | 85.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 96.09% |
| TSLA240726P00090000 | 2024-06-14 10:54AM EDT | 90.00 | 0.09 | 0.03 | 0.09 | 0.00 | - | 1 | 2 | 91.02% |
| TSLA240726P00095000 | 2024-06-21 3:14PM EDT | 95.00 | 0.09 | 0.04 | 0.10 | +0.01 | +12.50% | 8 | 34 | 86.13% |
| TSLA240726P00100000 | 2024-06-21 9:33AM EDT | 100.00 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 2 | 144 | 84.38% |
| TSLA240726P00105000 | 2024-06-10 1:27PM EDT | 105.00 | 0.23 | 0.08 | 0.15 | 0.00 | - | - | 1 | 78.52% |
| TSLA240726P00110000 | 2024-06-21 10:37AM EDT | 110.00 | 0.12 | 0.11 | 0.18 | -0.04 | -25.00% | 3 | 22 | 74.80% |
| TSLA240726P00115000 | 2024-06-21 12:53PM EDT | 115.00 | 0.18 | 0.14 | 0.22 | -0.03 | -14.29% | 1 | 26 | 71.09% |
| TSLA240726P00120000 | 2024-06-21 3:49PM EDT | 120.00 | 0.23 | 0.23 | 0.26 | -0.05 | -17.86% | 112 | 178 | 68.36% |
| TSLA240726P00125000 | 2024-06-21 3:49PM EDT | 125.00 | 0.31 | 0.25 | 0.34 | -0.06 | -16.22% | 12 | 75 | 64.40% |
| TSLA240726P00130000 | 2024-06-21 3:58PM EDT | 130.00 | 0.38 | 0.35 | 0.44 | -0.08 | -17.39% | 25 | 135 | 61.67% |
| TSLA240726P00135000 | 2024-06-21 2:40PM EDT | 135.00 | 0.56 | 0.50 | 0.58 | -0.09 | -13.85% | 8 | 188 | 59.23% |
| TSLA240726P00140000 | 2024-06-21 3:58PM EDT | 140.00 | 0.75 | 0.68 | 0.79 | -0.10 | -11.76% | 117 | 443 | 56.89% |
| TSLA240726P00145000 | 2024-06-21 3:51PM EDT | 145.00 | 1.05 | 0.98 | 1.08 | -0.13 | -11.02% | 53 | 227 | 55.01% |
| TSLA240726P00150000 | 2024-06-21 3:59PM EDT | 150.00 | 1.42 | 1.40 | 1.51 | -0.25 | -14.97% | 178 | 595 | 53.47% |
| TSLA240726P00155000 | 2024-06-21 3:47PM EDT | 155.00 | 2.20 | 1.99 | 2.12 | -0.19 | -7.95% | 102 | 660 | 52.20% |
| TSLA240726P00160000 | 2024-06-21 3:59PM EDT | 160.00 | 2.93 | 2.83 | 2.98 | -0.42 | -12.54% | 159 | 731 | 51.36% |
| TSLA240726P00165000 | 2024-06-21 3:58PM EDT | 165.00 | 4.05 | 3.95 | 4.15 | -0.46 | -10.20% | 121 | 666 | 50.78% |
| TSLA240726P00170000 | 2024-06-21 3:58PM EDT | 170.00 | 5.52 | 5.40 | 5.65 | -0.58 | -9.51% | 131 | 1,833 | 50.36% |
| TSLA240726P00175000 | 2024-06-21 3:55PM EDT | 175.00 | 7.20 | 7.15 | 7.45 | -0.83 | -10.34% | 123 | 740 | 50.50% |
| TSLA240726P00180000 | 2024-06-21 3:57PM EDT | 180.00 | 9.36 | 9.35 | 9.65 | -0.79 | -7.78% | 493 | 570 | 50.23% |
| TSLA240726P00185000 | 2024-06-21 3:38PM EDT | 185.00 | 12.47 | 11.90 | 12.25 | -0.78 | -5.89% | 65 | 653 | 50.17% |
| TSLA240726P00190000 | 2024-06-21 3:51PM EDT | 190.00 | 15.38 | 14.85 | 16.20 | -0.99 | -6.05% | 62 | 259 | 51.58% |
| TSLA240726P00195000 | 2024-06-21 3:55PM EDT | 195.00 | 18.00 | 18.10 | 19.10 | -0.55 | -2.96% | 112 | 109 | 50.64% |
| TSLA240726P00200000 | 2024-06-21 3:37PM EDT | 200.00 | 22.62 | 21.65 | 22.15 | -1.03 | -4.36% | 8 | 82 | 50.49% |
| TSLA240726P00205000 | 2024-06-20 1:46PM EDT | 205.00 | 27.90 | 23.50 | 27.85 | 0.00 | - | 3 | 32 | 60.41% |
| TSLA240726P00210000 | 2024-06-21 3:38PM EDT | 210.00 | 30.30 | 29.45 | 30.90 | -1.37 | -4.33% | 5 | 113 | 51.22% |
| TSLA240726P00215000 | 2024-06-20 12:35PM EDT | 215.00 | 36.01 | 32.05 | 36.15 | +36.01 | - | - | 1 | 62.33% |
| TSLA240726P00220000 | 2024-06-21 9:50AM EDT | 220.00 | 40.05 | 38.15 | 40.35 | -2.90 | -6.75% | 2 | 7 | 54.55% |
| TSLA240726P00225000 | 2024-06-17 12:22PM EDT | 225.00 | 40.50 | 41.50 | 43.55 | +40.50 | - | - | 8 | 52.97% |
| TSLA240726P00230000 | 2024-06-21 9:48AM EDT | 230.00 | 49.30 | 46.50 | 49.95 | +1.30 | +2.71% | 2 | 1 | 53.61% |
| TSLA240726P00235000 | 2024-06-21 3:19PM EDT | 235.00 | 53.78 | 50.90 | 54.90 | +53.78 | - | 20 | 0 | 53.37% |
| TSLA240726P00240000 | 2024-06-21 9:45AM EDT | 240.00 | 57.85 | 55.90 | 59.45 | -3.95 | -6.39% | 2 | 2 | 53.49% |
| TSLA240726P00245000 | 2024-06-12 10:49AM EDT | 245.00 | 67.65 | 59.85 | 64.60 | 0.00 | - | - | 10 | 77.51% |
| TSLA240726P00270000 | 2024-06-14 10:31AM EDT | 270.00 | 90.40 | 84.65 | 89.45 | 0.00 | - | 1 | 0 | 50.39% |
| TSLA240726P00325000 | 2024-06-17 1:47PM EDT | 325.00 | 137.63 | 139.55 | 144.30 | +137.63 | - | - | 0 | 121.19% |
© 2024 Yahoo. All rights reserved.