Singapore markets close in 6 hours 15 minutes
Straits Times Index
3,323.45 -2.83 (-0.09%) Nikkei
39,713.05 +539.90 (+1.38%) Hang Seng
18,095.08 +22.18 (+0.12%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
62,145.90 +1,638.79 (+2.71%) CMC Crypto 200
1,290.22 +41.10 (+3.29%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00075000 | 2024-06-24 2:46PM EDT | 75.00 | 109.23 | 112.45 | 113.30 | 0.00 | - | 4 | 5 | 145.31% |
| TSLA240802C00100000 | 2024-06-20 3:57PM EDT | 100.00 | 82.27 | 87.65 | 88.55 | 0.00 | - | - | 1 | 110.21% |
| TSLA240802C00115000 | 2024-06-17 10:42AM EDT | 115.00 | 70.99 | 72.85 | 73.70 | 0.00 | - | 1 | 1 | 92.38% |
| TSLA240802C00130000 | 2024-06-24 10:38AM EDT | 130.00 | 55.60 | 58.10 | 59.00 | 0.00 | - | 1 | 2 | 76.88% |
| TSLA240802C00135000 | 2024-06-17 3:26PM EDT | 135.00 | 55.19 | 53.25 | 54.15 | 0.00 | - | 3 | 4 | 72.41% |
| TSLA240802C00140000 | 2024-06-24 2:46PM EDT | 140.00 | 45.51 | 48.45 | 50.90 | 0.00 | - | 4 | 7 | 76.51% |
| TSLA240802C00145000 | 2024-06-21 10:43AM EDT | 145.00 | 40.00 | 43.75 | 44.65 | 0.00 | - | 1 | 7 | 65.01% |
| TSLA240802C00150000 | 2024-06-20 10:10AM EDT | 150.00 | 35.41 | 39.15 | 40.05 | 0.00 | - | 1 | 5 | 62.06% |
| TSLA240802C00155000 | 2024-06-25 11:48AM EDT | 155.00 | 34.56 | 34.65 | 35.30 | +3.98 | +13.02% | 2 | 9 | 58.29% |
| TSLA240802C00160000 | 2024-06-25 3:08PM EDT | 160.00 | 30.35 | 30.35 | 31.00 | +2.30 | +8.20% | 5 | 26 | 56.23% |
| TSLA240802C00165000 | 2024-06-25 10:45AM EDT | 165.00 | 25.43 | 26.35 | 27.00 | +1.03 | +4.22% | 16 | 16 | 54.97% |
| TSLA240802C00170000 | 2024-06-25 1:04PM EDT | 170.00 | 21.38 | 22.55 | 23.25 | +0.83 | +4.04% | 22 | 83 | 53.72% |
| TSLA240802C00175000 | 2024-06-25 1:04PM EDT | 175.00 | 18.00 | 19.20 | 19.70 | +0.27 | +1.52% | 238 | 162 | 52.83% |
| TSLA240802C00180000 | 2024-06-25 3:55PM EDT | 180.00 | 16.40 | 16.15 | 16.60 | +1.79 | +12.25% | 67 | 484 | 52.31% |
| TSLA240802C00185000 | 2024-06-25 3:59PM EDT | 185.00 | 13.75 | 13.40 | 13.90 | +2.10 | +18.03% | 368 | 814 | 51.97% |
| TSLA240802C00190000 | 2024-06-25 3:59PM EDT | 190.00 | 11.25 | 11.15 | 11.55 | +1.73 | +18.17% | 374 | 624 | 52.06% |
| TSLA240802C00195000 | 2024-06-25 3:59PM EDT | 195.00 | 9.25 | 9.10 | 9.55 | +1.58 | +20.60% | 85 | 404 | 52.03% |
| TSLA240802C00200000 | 2024-06-25 3:58PM EDT | 200.00 | 7.60 | 7.35 | 7.85 | +1.20 | +18.75% | 429 | 1,225 | 52.04% |
| TSLA240802C00205000 | 2024-06-25 3:57PM EDT | 205.00 | 6.15 | 5.90 | 6.25 | +0.95 | +18.27% | 308 | 686 | 51.75% |
| TSLA240802C00210000 | 2024-06-25 3:59PM EDT | 210.00 | 4.95 | 4.75 | 5.00 | +0.58 | +13.27% | 169 | 583 | 51.84% |
| TSLA240802C00215000 | 2024-06-25 3:26PM EDT | 215.00 | 4.05 | 3.90 | 4.10 | +0.53 | +15.06% | 82 | 153 | 52.56% |
| TSLA240802C00220000 | 2024-06-25 3:58PM EDT | 220.00 | 3.20 | 3.15 | 3.30 | +0.41 | +14.70% | 167 | 191 | 52.94% |
| TSLA240802C00225000 | 2024-06-25 3:49PM EDT | 225.00 | 2.59 | 2.56 | 2.74 | +0.14 | +5.71% | 253 | 388 | 53.70% |
| TSLA240802C00230000 | 2024-06-25 3:57PM EDT | 230.00 | 2.18 | 2.08 | 2.28 | +0.31 | +16.58% | 128 | 513 | 54.44% |
| TSLA240802C00235000 | 2024-06-25 3:24PM EDT | 235.00 | 1.75 | 1.61 | 1.88 | +0.21 | +13.64% | 136 | 274 | 54.74% |
| TSLA240802C00240000 | 2024-06-25 3:40PM EDT | 240.00 | 1.43 | 1.33 | 1.50 | +0.22 | +18.18% | 1,303 | 429 | 55.25% |
| TSLA240802C00245000 | 2024-06-25 3:36PM EDT | 245.00 | 1.17 | 1.15 | 1.46 | +0.02 | +1.74% | 19 | 140 | 57.42% |
| TSLA240802C00250000 | 2024-06-25 3:28PM EDT | 250.00 | 1.00 | 0.94 | 1.02 | +0.09 | +9.89% | 126 | 783 | 56.84% |
| TSLA240802C00255000 | 2024-06-25 10:19AM EDT | 255.00 | 0.86 | 0.51 | 0.90 | +0.06 | +7.50% | 5 | 29 | 55.93% |
| TSLA240802C00260000 | 2024-06-25 3:46PM EDT | 260.00 | 0.71 | 0.68 | 0.80 | +0.05 | +7.58% | 20 | 35 | 59.20% |
| TSLA240802C00265000 | 2024-06-25 2:38PM EDT | 265.00 | 0.59 | 0.58 | 0.70 | -0.07 | -10.61% | 21 | 25 | 60.21% |
| TSLA240802C00270000 | 2024-06-25 3:20PM EDT | 270.00 | 0.52 | 0.50 | 0.55 | -0.08 | -13.33% | 67 | 26 | 60.60% |
| TSLA240802C00275000 | 2024-06-25 12:37PM EDT | 275.00 | 0.45 | 0.43 | 0.47 | -0.10 | -18.18% | 10 | 12 | 61.43% |
| TSLA240802C00280000 | 2024-06-25 3:39PM EDT | 280.00 | 0.40 | 0.38 | 0.43 | -0.06 | -13.04% | 21 | 16 | 62.65% |
| TSLA240802C00285000 | 2024-06-20 11:37AM EDT | 285.00 | 0.50 | 0.33 | 0.56 | 0.00 | - | - | 7 | 65.87% |
| TSLA240802C00290000 | 2024-06-25 3:50PM EDT | 290.00 | 0.32 | 0.29 | 0.34 | -0.03 | -8.57% | 5 | 13 | 64.55% |
| TSLA240802C00295000 | 2024-06-25 3:52PM EDT | 295.00 | 0.31 | 0.27 | 0.47 | +0.03 | +10.71% | 2 | 232 | 68.26% |
| TSLA240802C00300000 | 2024-06-25 11:32AM EDT | 300.00 | 0.27 | 0.25 | 0.29 | +0.06 | +28.57% | 76 | 896 | 67.19% |
| TSLA240802C00305000 | 2024-06-24 3:16PM EDT | 305.00 | 0.23 | 0.21 | 0.40 | 0.00 | - | 1 | 204 | 70.31% |
| TSLA240802C00310000 | 2024-06-25 12:04PM EDT | 310.00 | 0.21 | 0.18 | 0.23 | +0.04 | +23.53% | 3 | 5 | 68.46% |
| TSLA240802C00320000 | 2024-06-25 11:22AM EDT | 320.00 | 0.15 | 0.15 | 0.31 | -0.05 | -25.00% | 1 | 4 | 73.14% |
| TSLA240802C00340000 | 2024-06-20 9:30AM EDT | 340.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | - | 17 | 74.22% |
| TSLA240802C00350000 | 2024-06-24 1:59PM EDT | 350.00 | 0.11 | 0.08 | 0.13 | 0.00 | - | 2 | 23 | 75.78% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00075000 | 2024-06-21 2:41PM EDT | 75.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | 1 | 2 | 105.86% |
| TSLA240802P00085000 | 2024-06-14 12:00PM EDT | 85.00 | 0.20 | 0.00 | 0.09 | 0.00 | - | - | 1 | 92.19% |
| TSLA240802P00090000 | 2024-06-14 1:02PM EDT | 90.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | - | 5 | 90.23% |
| TSLA240802P00100000 | 2024-06-20 2:13PM EDT | 100.00 | 0.20 | 0.07 | 0.12 | 0.00 | - | 112 | 133 | 80.86% |
| TSLA240802P00105000 | 2024-06-18 1:19PM EDT | 105.00 | 0.20 | 0.05 | 0.24 | 0.00 | - | 1 | 4 | 79.30% |
| TSLA240802P00110000 | 2024-06-20 1:49PM EDT | 110.00 | 0.24 | 0.12 | 0.16 | 0.00 | - | 84 | 87 | 73.14% |
| TSLA240802P00115000 | 2024-06-25 12:06PM EDT | 115.00 | 0.20 | 0.15 | 0.33 | -0.04 | -16.67% | 1 | 18 | 72.95% |
| TSLA240802P00120000 | 2024-06-25 10:27AM EDT | 120.00 | 0.22 | 0.19 | 0.24 | -0.03 | -12.00% | 2 | 34 | 66.21% |
| TSLA240802P00125000 | 2024-06-24 12:36PM EDT | 125.00 | 0.36 | 0.25 | 0.44 | 0.00 | - | 4 | 5 | 65.58% |
| TSLA240802P00130000 | 2024-06-24 9:56AM EDT | 130.00 | 0.44 | 0.34 | 0.40 | 0.00 | - | 16 | 241 | 60.74% |
| TSLA240802P00135000 | 2024-06-25 2:38PM EDT | 135.00 | 0.49 | 0.45 | 0.64 | -0.16 | -24.62% | 16 | 34 | 59.47% |
| TSLA240802P00140000 | 2024-06-25 3:59PM EDT | 140.00 | 0.67 | 0.53 | 0.67 | -0.18 | -21.18% | 57 | 103 | 54.93% |
| TSLA240802P00145000 | 2024-06-25 3:41PM EDT | 145.00 | 0.90 | 0.86 | 0.93 | -0.21 | -18.92% | 97 | 183 | 53.98% |
| TSLA240802P00150000 | 2024-06-25 3:58PM EDT | 150.00 | 1.26 | 1.21 | 1.29 | -0.49 | -28.00% | 95 | 216 | 52.44% |
| TSLA240802P00155000 | 2024-06-25 3:58PM EDT | 155.00 | 1.74 | 1.51 | 1.98 | -0.50 | -22.32% | 26 | 300 | 51.12% |
| TSLA240802P00160000 | 2024-06-25 3:57PM EDT | 160.00 | 2.40 | 2.23 | 2.65 | -0.95 | -28.36% | 71 | 576 | 50.15% |
| TSLA240802P00165000 | 2024-06-25 3:59PM EDT | 165.00 | 3.35 | 3.25 | 3.40 | -1.15 | -25.56% | 229 | 207 | 49.52% |
| TSLA240802P00170000 | 2024-06-25 3:51PM EDT | 170.00 | 4.69 | 4.40 | 4.65 | -1.31 | -21.83% | 104 | 304 | 49.06% |
| TSLA240802P00175000 | 2024-06-25 3:41PM EDT | 175.00 | 6.12 | 6.05 | 6.25 | -1.68 | -21.54% | 151 | 283 | 48.84% |
| TSLA240802P00180000 | 2024-06-25 3:57PM EDT | 180.00 | 8.00 | 7.80 | 8.10 | -2.10 | -20.79% | 125 | 339 | 48.28% |
| TSLA240802P00185000 | 2024-06-25 3:58PM EDT | 185.00 | 10.20 | 10.00 | 10.40 | -1.90 | -15.70% | 392 | 644 | 48.19% |
| TSLA240802P00190000 | 2024-06-25 3:51PM EDT | 190.00 | 13.15 | 12.60 | 13.00 | -1.72 | -11.57% | 367 | 76 | 47.93% |
| TSLA240802P00195000 | 2024-06-25 12:07PM EDT | 195.00 | 15.92 | 15.45 | 16.30 | -1.98 | -11.06% | 35 | 43 | 49.20% |
| TSLA240802P00200000 | 2024-06-25 3:56PM EDT | 200.00 | 19.14 | 18.75 | 19.35 | -2.56 | -11.80% | 64 | 175 | 48.11% |
| TSLA240802P00205000 | 2024-06-25 3:56PM EDT | 205.00 | 22.84 | 20.90 | 23.15 | -1.61 | -6.58% | 2 | 4 | 49.10% |
| TSLA240802P00210000 | 2024-06-24 11:00AM EDT | 210.00 | 27.00 | 24.55 | 27.00 | -2.53 | -8.57% | 2 | 513 | 49.22% |
| TSLA240802P00215000 | 2024-06-18 9:50AM EDT | 215.00 | 33.49 | 28.70 | 31.10 | 0.00 | - | 2 | 3 | 49.55% |
| TSLA240802P00220000 | 2024-06-25 11:47AM EDT | 220.00 | 35.28 | 32.50 | 35.35 | -4.64 | -11.62% | 2 | 2 | 49.73% |
| TSLA240802P00225000 | 2024-06-25 11:00AM EDT | 225.00 | 40.75 | 36.90 | 39.80 | -3.95 | -8.84% | 1 | 2 | 50.27% |
| TSLA240802P00230000 | 2024-06-17 1:02PM EDT | 230.00 | 45.97 | 41.60 | 44.30 | 0.00 | - | - | 4 | 50.29% |
| TSLA240802P00235000 | 2024-06-17 2:05PM EDT | 235.00 | 47.95 | 46.35 | 48.80 | 0.00 | - | - | 1 | 49.26% |
| TSLA240802P00245000 | 2024-06-18 9:47AM EDT | 245.00 | 61.60 | 57.55 | 58.50 | 0.00 | - | - | 0 | 52.22% |
| TSLA240802P00265000 | 2024-06-20 9:41AM EDT | 265.00 | 81.15 | 77.20 | 78.15 | 0.00 | - | - | 0 | 57.67% |
| TSLA240802P00300000 | 2024-06-20 3:37PM EDT | 300.00 | 118.97 | 112.20 | 113.15 | 0.00 | - | - | 7 | 51.76% |
| TSLA240802P00310000 | 2024-06-20 3:37PM EDT | 310.00 | 128.99 | 122.20 | 123.15 | 0.00 | - | - | 0 | 55.08% |
© 2024 Yahoo. All rights reserved.