NasdaqGS - Delayed Quote • USD
Tesla, Inc. (TSLA)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00075000 | 4/26/2024 7:41 PM | 75 | 92.60 | 91.80 | 94.85 | -2.49 | -2.62% | 4 | 48 | 215.63% |
| TSLA240503C00080000 | 4/25/2024 7:36 PM | 80 | 90.22 | 86.85 | 89.85 | 0.00 | 0.00% | 21 | 24 | 211.72% |
| TSLA240503C00090000 | 4/23/2024 3:10 PM | 90 | 55.48 | 77.00 | 79.85 | 0.00 | 0.00% | 28 | 31 | 199.22% |
| TSLA240503C00100000 | 4/26/2024 7:58 PM | 100 | 68.50 | 66.80 | 69.85 | -1.83 | -2.60% | 164 | 235 | 142.97% |
| TSLA240503C00105000 | 4/25/2024 7:36 PM | 105 | 65.21 | 62.00 | 64.90 | 0.00 | 0.00% | 21 | 23 | 157.81% |
| TSLA240503C00110000 | 4/26/2024 7:54 PM | 110 | 58.23 | 57.00 | 59.00 | -1.75 | -2.92% | 6 | 68 | 185.55% |
| TSLA240503C00115000 | 4/26/2024 4:21 PM | 115 | 55.97 | 52.00 | 54.05 | 0.94 | 1.71% | 2 | 95 | 171.58% |
| TSLA240503C00120000 | 4/26/2024 7:56 PM | 120 | 48.75 | 47.70 | 49.90 | 2.20 | 4.73% | 34 | 335 | 143.36% |
| TSLA240503C00125000 | 4/26/2024 3:48 PM | 125 | 46.65 | 42.05 | 44.05 | 1.25 | 2.75% | 2 | 266 | 139.99% |
| TSLA240503C00130000 | 4/26/2024 7:42 PM | 130 | 37.75 | 37.10 | 39.90 | -0.57 | -1.49% | 32 | 814 | 97.27% |
| TSLA240503C00135000 | 4/26/2024 6:43 PM | 135 | 31.84 | 32.10 | 34.10 | -3.36 | -9.55% | 47 | 297 | 111.77% |
| TSLA240503C00140000 | 4/26/2024 7:55 PM | 140 | 29.05 | 26.95 | 29.35 | -1.65 | -5.37% | 369 | 931 | 104.20% |
| TSLA240503C00143000 | 4/26/2024 7:31 PM | 143 | 24.55 | 23.90 | 27.05 | -1.95 | -7.36% | 80 | 1,031 | 64.45% |
| TSLA240503C00144000 | 4/26/2024 7:05 PM | 144 | 24.63 | 23.05 | 25.10 | -1.11 | -4.31% | 414 | 1,004 | 85.50% |
| TSLA240503C00145000 | 4/26/2024 7:53 PM | 145 | 23.53 | 22.25 | 23.75 | -2.06 | -8.05% | 361 | 2,215 | 71.88% |
| TSLA240503C00146000 | 4/26/2024 7:37 PM | 146 | 21.80 | 21.20 | 23.95 | -1.70 | -7.23% | 62 | 1,008 | 62.50% |
| TSLA240503C00147000 | 4/26/2024 6:46 PM | 147 | 20.95 | 20.10 | 22.00 | -2.59 | -11.00% | 98 | 719 | 74.22% |
| TSLA240503C00148000 | 4/26/2024 7:22 PM | 148 | 19.60 | 19.15 | 21.20 | -3.40 | -14.78% | 123 | 751 | 76.42% |
| TSLA240503C00149000 | 4/26/2024 7:44 PM | 149 | 19.10 | 18.20 | 20.25 | -2.63 | -12.10% | 56 | 518 | 74.63% |
| TSLA240503C00150000 | 4/26/2024 7:56 PM | 150 | 19.06 | 17.90 | 19.00 | -1.79 | -8.59% | 1,228 | 3,720 | 65.72% |
| TSLA240503C00152500 | 4/26/2024 7:57 PM | 152.5 | 16.70 | 15.10 | 17.25 | -2.00 | -10.70% | 298 | 2,500 | 73.83% |
| TSLA240503C00155000 | 4/26/2024 7:59 PM | 155 | 14.23 | 13.10 | 14.50 | -1.87 | -11.61% | 1,752 | 3,766 | 61.28% |
| TSLA240503C00157500 | 4/26/2024 7:57 PM | 157.5 | 12.20 | 11.30 | 12.15 | -1.83 | -13.04% | 864 | 3,831 | 55.71% |
| TSLA240503C00160000 | 4/26/2024 7:59 PM | 160 | 10.00 | 9.65 | 10.10 | -1.85 | -15.61% | 4,783 | 5,607 | 50.59% |
| TSLA240503C00162500 | 4/26/2024 7:59 PM | 162.5 | 8.09 | 7.55 | 8.40 | -2.01 | -19.90% | 2,335 | 5,410 | 54.49% |
| TSLA240503C00165000 | 4/26/2024 7:59 PM | 165 | 6.45 | 6.30 | 6.45 | -1.85 | -22.29% | 8,942 | 9,529 | 50.20% |
| TSLA240503C00167500 | 4/26/2024 7:59 PM | 167.5 | 4.90 | 4.85 | 4.95 | -1.75 | -26.32% | 17,010 | 4,716 | 49.00% |
| TSLA240503C00170000 | 4/26/2024 7:59 PM | 170 | 3.65 | 3.60 | 3.75 | -1.70 | -31.78% | 52,101 | 16,945 | 48.73% |
| TSLA240503C00172500 | 4/26/2024 7:59 PM | 172.5 | 2.66 | 2.65 | 2.70 | -1.44 | -35.12% | 29,591 | 5,355 | 47.75% |
| TSLA240503C00175000 | 4/26/2024 7:59 PM | 175 | 1.91 | 1.88 | 1.93 | -1.29 | -40.31% | 39,946 | 9,614 | 47.61% |
| TSLA240503C00177500 | 4/26/2024 7:59 PM | 177.5 | 1.33 | 1.31 | 1.35 | -1.16 | -46.59% | 23,013 | 4,217 | 47.61% |
| TSLA240503C00180000 | 4/26/2024 7:59 PM | 180 | 0.92 | 0.92 | 0.94 | -0.95 | -50.80% | 69,242 | 18,130 | 47.97% |
| TSLA240503C00182500 | 4/26/2024 7:59 PM | 182.5 | 0.65 | 0.63 | 0.65 | -0.76 | -53.90% | 9,661 | 6,142 | 48.49% |
| TSLA240503C00185000 | 4/26/2024 7:59 PM | 185 | 0.44 | 0.45 | 0.46 | -0.62 | -58.49% | 25,759 | 9,966 | 49.41% |
| TSLA240503C00187500 | 4/26/2024 7:59 PM | 187.5 | 0.33 | 0.32 | 0.33 | -0.49 | -59.76% | 6,132 | 3,470 | 50.39% |
| TSLA240503C00190000 | 4/26/2024 7:59 PM | 190 | 0.24 | 0.23 | 0.24 | -0.38 | -61.29% | 21,735 | 6,881 | 51.61% |
| TSLA240503C00192500 | 4/26/2024 7:59 PM | 192.5 | 0.19 | 0.17 | 0.18 | -0.30 | -61.22% | 3,748 | 2,764 | 53.03% |
| TSLA240503C00195000 | 4/26/2024 7:59 PM | 195 | 0.15 | 0.14 | 0.15 | -0.23 | -60.53% | 9,105 | 4,563 | 55.37% |
| TSLA240503C00200000 | 4/26/2024 7:59 PM | 200 | 0.08 | 0.08 | 0.09 | -0.15 | -65.22% | 12,735 | 8,206 | 58.20% |
| TSLA240503C00205000 | 4/26/2024 7:56 PM | 205 | 0.07 | 0.06 | 0.07 | -0.10 | -58.82% | 1,435 | 4,455 | 62.89% |
| TSLA240503C00210000 | 4/26/2024 7:59 PM | 210 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 2,643 | 3,324 | 66.41% |
| TSLA240503C00215000 | 4/26/2024 7:58 PM | 215 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 914 | 3,910 | 70.31% |
| TSLA240503C00220000 | 4/26/2024 7:57 PM | 220 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1,525 | 2,618 | 73.44% |
| TSLA240503C00225000 | 4/26/2024 7:28 PM | 225 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 680 | 1,697 | 78.91% |
| TSLA240503C00230000 | 4/26/2024 7:57 PM | 230 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 253 | 2,265 | 79.69% |
| TSLA240503C00235000 | 4/26/2024 7:59 PM | 235 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 697 | 1,339 | 84.38% |
| TSLA240503C00240000 | 4/26/2024 3:36 PM | 240 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 181 | 1,547 | 89.06% |
| TSLA240503C00245000 | 4/26/2024 7:34 PM | 245 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 246 | 1,838 | 93.75% |
| TSLA240503C00250000 | 4/26/2024 7:34 PM | 250 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,094 | 2,858 | 98.44% |
| TSLA240503C00255000 | 4/26/2024 6:16 PM | 255 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 132 | 3,665 | 93.75% |
| TSLA240503C00260000 | 4/26/2024 4:09 PM | 260 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 802 | 3,043 | 96.88% |
| TSLA240503C00265000 | 4/26/2024 6:18 PM | 265 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 38 | 2,616 | 100.00% |
| TSLA240503C00270000 | 4/26/2024 2:29 PM | 270 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 213 | 1,142 | 106.25% |
| TSLA240503C00275000 | 4/26/2024 1:51 PM | 275 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 257 | 78 | 109.38% |
| TSLA240503C00280000 | 4/24/2024 2:11 PM | 280 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 450 | 112.50% |
| TSLA240503C00285000 | 4/25/2024 1:30 PM | 285 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 61 | 115.63% |
| TSLA240503C00290000 | 4/25/2024 1:30 PM | 290 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 23 | 60 | 118.75% |
| TSLA240503C00295000 | 4/16/2024 1:43 PM | 295 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 29 | 121.88% |
| TSLA240503C00300000 | 4/25/2024 7:59 PM | 300 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 28 | 365 | 125.00% |
| TSLA240503C00305000 | 4/25/2024 3:12 PM | 305 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 120 | 181 | 131.25% |
| TSLA240503C00310000 | 4/22/2024 3:41 PM | 310 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 498 | 131.25% |
| TSLA240503C00315000 | 4/24/2024 3:45 PM | 315 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 216 | 137.50% |
| TSLA240503C00320000 | 4/24/2024 1:31 PM | 320 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 226 | 137.50% |
| TSLA240503C00325000 | 4/11/2024 5:34 PM | 325 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3 | 143.75% |
| TSLA240503C00330000 | 4/22/2024 2:06 PM | 330 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 14 | 143.75% |
| TSLA240503C00335000 | 4/9/2024 4:36 PM | 335 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 21 | 150.00% |
| TSLA240503C00340000 | 4/23/2024 7:51 PM | 340 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 51 | 552 | 150.00% |
| TSLA240503C00345000 | 4/23/2024 4:58 PM | 345 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 284 | 153.13% |
| TSLA240503C00350000 | 4/24/2024 1:31 PM | 350 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 315 | 156.25% |
| TSLA240503C00355000 | 4/26/2024 7:10 PM | 355 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 946 | 159.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00075000 | 4/26/2024 2:40 PM | 75 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 28,982 | 181.25% |
| TSLA240503P00080000 | 4/26/2024 6:47 PM | 80 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 1,835 | 168.75% |
| TSLA240503P00085000 | 4/25/2024 5:07 PM | 85 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 855 | 156.25% |
| TSLA240503P00090000 | 4/26/2024 6:45 PM | 90 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,079 | 143.75% |
| TSLA240503P00095000 | 4/26/2024 1:31 PM | 95 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,607 | 131.25% |
| TSLA240503P00100000 | 4/26/2024 7:24 PM | 100 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 315 | 9,295 | 118.75% |
| TSLA240503P00105000 | 4/26/2024 7:06 PM | 105 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 231 | 2,449 | 115.63% |
| TSLA240503P00110000 | 4/26/2024 7:51 PM | 110 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 394 | 3,241 | 109.38% |
| TSLA240503P00115000 | 4/26/2024 7:44 PM | 115 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 975 | 2,953 | 98.44% |
| TSLA240503P00120000 | 4/26/2024 7:59 PM | 120 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,944 | 13,588 | 92.97% |
| TSLA240503P00125000 | 4/26/2024 7:57 PM | 125 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,084 | 6,074 | 85.94% |
| TSLA240503P00130000 | 4/26/2024 7:55 PM | 130 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 2,357 | 10,414 | 78.13% |
| TSLA240503P00135000 | 4/26/2024 7:58 PM | 135 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 3,110 | 8,521 | 69.53% |
| TSLA240503P00140000 | 4/26/2024 7:59 PM | 140 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 21,585 | 29,206 | 63.09% |
| TSLA240503P00143000 | 4/26/2024 7:57 PM | 143 | 0.12 | 0.12 | 0.13 | -0.08 | -40.00% | 365 | 1,502 | 60.25% |
| TSLA240503P00144000 | 4/26/2024 7:59 PM | 144 | 0.14 | 0.13 | 0.14 | -0.07 | -33.33% | 3,515 | 1,868 | 58.79% |
| TSLA240503P00145000 | 4/26/2024 7:59 PM | 145 | 0.16 | 0.15 | 0.16 | -0.07 | -30.43% | 5,715 | 15,413 | 58.01% |
| TSLA240503P00146000 | 4/26/2024 7:59 PM | 146 | 0.17 | 0.17 | 0.19 | -0.09 | -34.62% | 1,835 | 2,309 | 57.23% |
| TSLA240503P00147000 | 4/26/2024 7:59 PM | 147 | 0.20 | 0.20 | 0.21 | -0.10 | -33.33% | 1,004 | 1,111 | 56.25% |
| TSLA240503P00148000 | 4/26/2024 7:59 PM | 148 | 0.23 | 0.23 | 0.25 | -0.09 | -28.12% | 2,068 | 2,247 | 55.62% |
| TSLA240503P00149000 | 4/26/2024 7:59 PM | 149 | 0.27 | 0.26 | 0.28 | -0.10 | -27.03% | 3,275 | 1,441 | 54.49% |
| TSLA240503P00150000 | 4/26/2024 7:59 PM | 150 | 0.31 | 0.31 | 0.32 | -0.10 | -24.39% | 16,131 | 19,717 | 53.86% |
| TSLA240503P00152500 | 4/26/2024 7:59 PM | 152.5 | 0.46 | 0.46 | 0.48 | -0.14 | -23.33% | 3,281 | 3,388 | 52.49% |
| TSLA240503P00155000 | 4/26/2024 7:59 PM | 155 | 0.69 | 0.69 | 0.70 | -0.12 | -14.81% | 22,432 | 11,078 | 51.17% |
| TSLA240503P00157500 | 4/26/2024 7:59 PM | 157.5 | 1.00 | 1.00 | 1.02 | -0.16 | -13.79% | 8,491 | 4,520 | 50.02% |
| TSLA240503P00160000 | 4/26/2024 7:59 PM | 160 | 1.48 | 1.45 | 1.50 | -0.08 | -5.13% | 45,714 | 14,278 | 49.37% |
| TSLA240503P00162500 | 4/26/2024 7:59 PM | 162.5 | 2.08 | 2.10 | 2.12 | -0.04 | -1.89% | 13,537 | 5,252 | 48.44% |
| TSLA240503P00165000 | 4/26/2024 7:59 PM | 165 | 2.91 | 2.90 | 2.95 | 0.07 | 2.46% | 44,457 | 9,092 | 47.80% |
| TSLA240503P00167500 | 4/26/2024 7:59 PM | 167.5 | 4.00 | 3.90 | 4.05 | 0.24 | 6.38% | 34,643 | 3,752 | 47.80% |
| TSLA240503P00170000 | 4/26/2024 7:59 PM | 170 | 5.20 | 5.15 | 5.30 | 0.35 | 7.22% | 40,648 | 4,904 | 47.02% |
| TSLA240503P00172500 | 4/26/2024 7:59 PM | 172.5 | 6.60 | 6.65 | 6.80 | 0.35 | 5.60% | 6,451 | 918 | 46.51% |
| TSLA240503P00175000 | 4/26/2024 7:57 PM | 175 | 8.35 | 8.30 | 8.60 | 0.55 | 7.05% | 4,436 | 2,023 | 47.12% |
| TSLA240503P00177500 | 4/26/2024 7:49 PM | 177.5 | 10.05 | 10.00 | 10.70 | 0.40 | 4.15% | 409 | 175 | 49.61% |
| TSLA240503P00180000 | 4/26/2024 7:57 PM | 180 | 12.20 | 12.15 | 12.65 | 0.70 | 6.09% | 3,006 | 1,338 | 47.97% |
| TSLA240503P00182500 | 4/26/2024 7:59 PM | 182.5 | 14.80 | 14.45 | 15.95 | 0.42 | 2.92% | 103 | 72 | 55.15% |
| TSLA240503P00185000 | 4/26/2024 6:54 PM | 185 | 18.50 | 16.55 | 17.45 | 2.70 | 17.09% | 154 | 371 | 56.10% |
| TSLA240503P00187500 | 4/26/2024 6:47 PM | 187.5 | 21.00 | 18.00 | 20.85 | 1.70 | 8.81% | 41 | 45 | 78.76% |
| TSLA240503P00190000 | 4/26/2024 6:41 PM | 190 | 23.00 | 21.25 | 22.30 | 2.67 | 13.13% | 6,282 | 522 | 63.18% |
| TSLA240503P00192500 | 4/26/2024 7:28 PM | 192.5 | 25.01 | 23.50 | 24.90 | 1.26 | 5.31% | 25 | 15 | 70.85% |
| TSLA240503P00195000 | 4/26/2024 7:50 PM | 195 | 26.49 | 24.95 | 27.45 | 0.66 | 2.56% | 515 | 109 | 77.10% |
| TSLA240503P00200000 | 4/26/2024 7:20 PM | 200 | 32.85 | 29.85 | 32.45 | -5.65 | -14.68% | 45 | 11 | 86.67% |
| TSLA240503P00205000 | 4/25/2024 7:44 PM | 205 | 35.00 | 35.75 | 37.55 | 0.00 | 0.00% | 6 | 6 | 98.63% |
| TSLA240503P00210000 | 4/26/2024 5:55 PM | 210 | 40.40 | 39.80 | 42.45 | 0.90 | 2.28% | 60 | 5 | 104.40% |
| TSLA240503P00215000 | 4/26/2024 7:31 PM | 215 | 47.75 | 45.75 | 47.50 | -10.20 | -17.60% | 4 | 0 | 114.36% |
| TSLA240503P00220000 | 4/16/2024 6:20 PM | 220 | 63.45 | 50.90 | 52.45 | 0.00 | 0.00% | 148 | 0 | 120.70% |
| TSLA240503P00225000 | 4/24/2024 3:27 PM | 225 | 63.50 | 55.75 | 57.50 | 0.00 | 0.00% | 2 | 0 | 130.13% |
| TSLA240503P00230000 | 4/19/2024 2:43 PM | 230 | 80.95 | 60.80 | 62.45 | 0.00 | 0.00% | 1 | 0 | 135.74% |
| TSLA240503P00235000 | 4/12/2024 2:42 PM | 235 | 63.30 | 65.75 | 67.50 | 0.00 | 0.00% | 5 | 0 | 144.82% |
| TSLA240503P00240000 | 4/10/2024 1:49 PM | 240 | 69.00 | 69.80 | 73.45 | 0.00 | 0.00% | - | 0 | 180.18% |
| TSLA240503P00245000 | 4/23/2024 2:40 PM | 245 | 74.60 | 75.75 | 77.50 | -25.20 | -25.25% | 8 | 0 | 158.50% |
| TSLA240503P00250000 | 4/23/2024 2:35 PM | 250 | 104.90 | 80.80 | 82.45 | 0.00 | 0.00% | 1 | 0 | 163.09% |
| TSLA240503P00300000 | 4/5/2024 3:31 PM | 300 | 139.10 | 130.75 | 132.45 | 0.00 | 0.00% | 10 | 0 | 219.24% |
| TSLA240503P00355000 | 4/19/2024 6:47 PM | 355 | 208.03 | 184.80 | 188.65 | 0.00 | 0.00% | 8 | 0 | 173.44% |
Related Tickers
F Ford Motor Company
12.79
-1.92%
NIO NIO Inc.
4.4900
+8.72%
RIVN Rivian Automotive, Inc.
9.04
+6.10%
GM General Motors Company
45.84
+0.48%
LCID Lucid Group, Inc.
2.4600
+0.41%
XPEV XPeng Inc.
7.84
+10.73%
LI Li Auto Inc.
25.04
+6.69%
MULN Mullen Automotive, Inc.
3.1600
-0.32%
VFS VinFast Auto Ltd.
2.6000
-3.35%
TM Toyota Motor Corporation
226.71
+0.60%