1,323 Followers USX:TSLA - Tesla Inc Tesla Inc
Sector: Consumer Discretionary, Industry: Automobile Manufacturers
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Call
    

IV % Call Volume Put Volume Call Open Interest Put Open Interest # Options Updated
1.05 60,460 35,256 402,890 261,488 166 2024-06-28
Updated Strike Last Price Bid Ask Change % O.Int Vol
2024-06-28 5 0.01 0 0.01 0% 274 180
2024-06-28 10 0.01 0 0.01 0% 6,360 38
2024-06-28 15 0.01 0 0.01 0% 1,531 5
2024-06-28 20 0.05 0 0 0% 0 1
2024-06-28 25 0.02 0 0.01 0% 2,427 8
2024-06-28 30 0.01 0 0.01 0% 2,637 5
2024-06-28 35 0.02 0 0 0% 1,508 44
2024-06-28 40 0.02 0.01 0.06 +100% 407 2
2024-06-28 45 0.01 0.01 0.05 0% 336 1
2024-06-28 50 0.02 0.01 0.02 0% 2,041 345
2024-06-28 55 0.03 0 0.04 0% 112 15
2024-06-28 60 0.02 0.01 0.04 -33.33% 1,184 1
2024-06-28 65 0.04 0.02 0.06 0% 472 1
2024-06-28 70 0.05 0.04 0.05 -16.67% 3,562 3
2024-06-28 75 0.07 0.05 0.06 +16.67% 1,452 108
2024-06-28 80 0.07 0.05 0.08 0% 1,216 62
2024-06-28 85 0.09 0.07 0.09 0% 599 52
2024-06-28 90 0.11 0.09 0.1 +10% 7,823 14
2024-06-28 95 0.13 0.11 0.12 +8.33% 1,474 2
2024-06-28 100 0.14 0.13 0.14 0% 5,634 137
2024-06-28 105 0.19 0.15 0.17 +11.76% 1,083 7
2024-06-28 110 0.2 0.19 0.21 -4.76% 4,889 31
2024-06-28 115 0.26 0.24 0.26 +4% 939 83
2024-06-28 120 0.31 0.3 0.32 -3.12% 4,346 56
2024-06-28 125 0.39 0.37 0.39 0% 3,910 19
2024-06-28 130 0.49 0.48 0.5 -2% 14,670 106
2024-06-28 135 0.64 0.62 0.64 -1.54% 5,738 512
2024-06-28 140 0.82 0.81 0.84 0% 14,487 303
2024-06-28 145 1.1 1.08 1.1 +0.92% 12,677 566
2024-06-28 150 1.46 1.43 1.47 +0.69% 26,958 585
2024-06-28 155 1.94 1.91 1.96 +0.52% 10,219 436
2024-06-28 160 2.55 2.54 2.59 -1.54% 17,988 1,075
2024-06-28 165 3.42 3.35 3.45 +2.09% 16,051 348
2024-06-28 170 4.4 4.35 4.45 -0.45% 21,102 660
2024-06-28 175 5.64 5.6 5.7 -0.53% 9,625 17,952
2024-06-28 180 7.22 7.1 7.25 +0.14% 18,767 3,809
2024-06-28 185 9.03 8.9 9.05 +0.22% 10,155 1,055
2024-06-28 190 11.09 11 11.1 -0.98% 8,214 4,811
2024-06-28 195 13.4 13.35 13.5 -1.47% 3,292 968
2024-06-28 200 16.1 15.95 16.15 -1.23% 6,171 299
2024-06-28 205 19.05 18.85 19.05 -0.52% 655 96
2024-06-28 210 22.56 22 22.25 +1.71% 1,398 23
2024-06-28 215 25.85 25.4 25.65 +2.42% 2,659 14
2024-06-28 220 29.47 29 29.3 +0.41% 2,065 45
2024-06-28 225 33.45 32.85 33.1 -0.74% 706 44
2024-06-28 230 37.3 36.65 37.25 +0.73% 353 47
2024-06-28 235 43 40.45 41.45 +4.47% 248 12
2024-06-28 240 45.7 44.8 46.25 +1.51% 377 2
2024-06-28 245 50.55 49.65 50.05 -21.02% 133 20
2024-06-28 250 55.15 53.85 55.1 +1.25% 259 8
2024-06-28 255 59.62 58.35 59.75 +0.9% 33 6
2024-06-28 260 77.88 62.9 64.5 0% 261 190
2024-06-28 265 73.25 67.6 69.2 0% 6 1
2024-06-28 270 94.59 72.45 74 0% 2 1
2024-06-28 275 78.94 77.2 78.85 0% 1 1
2024-06-28 280 102.49 96.05 99.7 0% 1 1
2024-06-28 285 104.38 86.55 88.85 0% 0 1
2024-06-28 290 93.32 92.05 93.85 -20.11% 1 4
2024-06-28 295 98.5 96.1 99 -15.25% 0 2
2024-06-28 300 110.45 101.1 103.95 0% 0 1
2024-06-28 305 127 139.55 141.55 0% 0 4
2024-06-28 310 116.29 145.65 147.1 0% 0 5
2024-06-28 315 122.02 138.95 140.3 0% 0 0
2024-06-28 320 127.85 143 144.25 0% 0 15
2024-06-28 340 142.4 141.15 143.9 -2.98% 0 2
2024-06-28 350 174.63 151.15 153.95 0% 0 1
2024-06-28 360 186.53 186.5 188.15 0% 0 0
2024-06-28 390 189.33 209.25 211.05 0% 0 3
2024-06-28 400 180.6 197.65 201.55 0% 0 0
2024-06-28 445 269.12 271 274.8 0% 0 0
2024-06-28 475 291.13 276.05 279 0% 0 2






Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms