NasdaqGS - Nasdaq Real Time Price • 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241220C00050000 | 4/25/2024 2:21 PM | 50 | 117.00 | 118.95 | 122.40 | 0.00 | 0.00% | 1 | 287 | 103.81% |
| TSLA241220C00060000 | 4/2/2024 2:28 PM | 60 | 108.95 | 109.60 | 112.95 | 0.00 | 0.00% | 1 | 5 | 94.59% |
| TSLA241220C00070000 | 4/23/2024 1:35 PM | 70 | 77.28 | 100.40 | 103.80 | 0.00 | 0.00% | 3 | 6 | 87.65% |
| TSLA241220C00080000 | 4/22/2024 5:48 PM | 80 | 69.01 | 91.35 | 94.70 | 0.00 | 0.00% | 2 | 21 | 81.32% |
| TSLA241220C00085000 | 4/22/2024 3:02 PM | 85 | 62.61 | 86.85 | 90.30 | 0.00 | 0.00% | 2 | 3 | 78.59% |
| TSLA241220C00090000 | 4/26/2024 3:40 PM | 90 | 87.85 | 82.50 | 85.75 | 11.00 | 14.31% | 1 | 26 | 75.78% |
| TSLA241220C00095000 | 4/25/2024 2:25 PM | 95 | 77.34 | 78.20 | 80.40 | 0.00 | 0.00% | 1 | 29 | 71.38% |
| TSLA241220C00100000 | 4/25/2024 2:07 PM | 100 | 74.64 | 74.00 | 77.15 | 4.86 | 6.96% | 5 | 75 | 71.38% |
| TSLA241220C00105000 | 4/22/2024 2:04 PM | 105 | 50.75 | 70.50 | 72.00 | 0.00 | 0.00% | 10 | 13 | 68.82% |
| TSLA241220C00110000 | 4/25/2024 3:55 PM | 110 | 64.05 | 67.10 | 67.90 | 0.00 | 0.00% | 3 | 47 | 68.05% |
| TSLA241220C00115000 | 4/26/2024 4:10 PM | 115 | 65.36 | 63.05 | 64.00 | 1.26 | 1.97% | 41 | 352 | 66.30% |
| TSLA241220C00120000 | 4/26/2024 4:31 PM | 120 | 62.60 | 58.55 | 60.20 | 1.10 | 1.79% | 3 | 62 | 63.89% |
| TSLA241220C00125000 | 4/24/2024 3:46 PM | 125 | 49.90 | 54.85 | 56.50 | 0.00 | 0.00% | 11 | 124 | 62.57% |
| TSLA241220C00130000 | 4/26/2024 7:55 PM | 130 | 52.70 | 51.30 | 52.95 | -0.64 | -1.20% | 1 | 134 | 61.42% |
| TSLA241220C00135000 | 4/24/2024 2:51 PM | 135 | 44.30 | 47.90 | 49.50 | 0.00 | 0.00% | 5 | 43 | 60.33% |
| TSLA241220C00140000 | 4/26/2024 7:19 PM | 140 | 44.98 | 45.35 | 46.25 | -0.70 | -1.53% | 4 | 203 | 60.20% |
| TSLA241220C00145000 | 4/26/2024 2:16 PM | 145 | 45.10 | 41.55 | 43.10 | 2.56 | 6.02% | 13 | 255 | 58.53% |
| TSLA241220C00150000 | 4/26/2024 6:27 PM | 150 | 39.74 | 39.35 | 39.95 | 1.69 | 4.44% | 24 | 702 | 58.34% |
| TSLA241220C00155000 | 4/26/2024 7:53 PM | 155 | 36.79 | 36.55 | 37.15 | -0.83 | -2.21% | 3 | 215 | 57.64% |
| TSLA241220C00160000 | 4/26/2024 7:49 PM | 160 | 34.00 | 33.35 | 34.65 | -0.92 | -2.63% | 35 | 785 | 56.60% |
| TSLA241220C00165000 | 4/26/2024 6:40 PM | 165 | 31.10 | 30.70 | 32.00 | -1.90 | -5.76% | 64 | 615 | 55.74% |
| TSLA241220C00170000 | 4/26/2024 7:40 PM | 170 | 28.85 | 28.80 | 29.80 | -1.30 | -4.31% | 272 | 3,196 | 55.79% |
| TSLA241220C00175000 | 4/26/2024 7:20 PM | 175 | 26.50 | 26.35 | 27.45 | -1.80 | -6.36% | 244 | 3,388 | 54.95% |
| TSLA241220C00180000 | 4/26/2024 7:45 PM | 180 | 24.90 | 24.80 | 25.50 | -1.29 | -4.93% | 206 | 1,148 | 55.10% |
| TSLA241220C00185000 | 4/26/2024 7:29 PM | 185 | 22.80 | 22.85 | 23.60 | -1.60 | -6.56% | 35 | 1,169 | 54.71% |
| TSLA241220C00190000 | 4/26/2024 7:25 PM | 190 | 20.90 | 20.75 | 21.80 | -0.55 | -2.56% | 160 | 3,874 | 54.07% |
| TSLA241220C00195000 | 4/26/2024 7:33 PM | 195 | 19.20 | 19.10 | 20.15 | -0.95 | -4.71% | 87 | 1,444 | 53.79% |
| TSLA241220C00200000 | 4/26/2024 7:57 PM | 200 | 18.39 | 18.10 | 18.35 | -0.91 | -4.72% | 606 | 7,169 | 53.78% |
| TSLA241220C00205000 | 4/26/2024 7:33 PM | 205 | 16.31 | 16.65 | 16.90 | -0.79 | -4.62% | 50 | 641 | 53.50% |
| TSLA241220C00210000 | 4/26/2024 7:20 PM | 210 | 15.06 | 15.40 | 15.60 | -0.94 | -5.87% | 392 | 2,172 | 53.37% |
| TSLA241220C00215000 | 4/26/2024 7:30 PM | 215 | 13.89 | 14.20 | 14.40 | -1.13 | -7.52% | 152 | 1,298 | 53.22% |
| TSLA241220C00220000 | 4/26/2024 7:57 PM | 220 | 13.25 | 13.10 | 13.30 | -0.57 | -4.12% | 262 | 2,409 | 53.10% |
| TSLA241220C00225000 | 4/26/2024 6:40 PM | 225 | 12.10 | 12.10 | 12.30 | -0.30 | -2.42% | 292 | 1,116 | 53.03% |
| TSLA241220C00230000 | 4/26/2024 6:50 PM | 230 | 10.95 | 11.15 | 11.40 | -0.85 | -7.20% | 107 | 1,611 | 52.98% |
| TSLA241220C00235000 | 4/26/2024 7:33 PM | 235 | 10.09 | 10.30 | 10.55 | -0.46 | -4.36% | 97 | 286 | 52.94% |
| TSLA241220C00240000 | 4/26/2024 7:55 PM | 240 | 9.70 | 9.55 | 9.75 | -0.27 | -2.71% | 245 | 1,642 | 52.92% |
| TSLA241220C00245000 | 4/26/2024 6:56 PM | 245 | 8.65 | 8.85 | 9.05 | -0.75 | -7.98% | 23 | 603 | 52.95% |
| TSLA241220C00250000 | 4/26/2024 7:58 PM | 250 | 8.33 | 8.20 | 8.40 | -0.47 | -5.34% | 380 | 2,828 | 52.99% |
| TSLA241220C00255000 | 4/26/2024 7:23 PM | 255 | 7.45 | 7.60 | 7.80 | -0.35 | -4.49% | 20 | 1,068 | 53.02% |
| TSLA241220C00260000 | 4/26/2024 7:38 PM | 260 | 6.90 | 7.05 | 7.25 | -0.45 | -6.12% | 78 | 1,714 | 53.06% |
| TSLA241220C00270000 | 4/26/2024 7:32 PM | 270 | 5.97 | 6.05 | 6.25 | -0.38 | -5.98% | 100 | 1,270 | 53.10% |
| TSLA241220C00280000 | 4/26/2024 7:31 PM | 280 | 5.45 | 5.30 | 5.45 | 0.02 | 0.37% | 53 | 4,665 | 53.38% |
| TSLA241220C00290000 | 4/26/2024 7:54 PM | 290 | 4.68 | 4.60 | 4.80 | -0.22 | -4.49% | 15 | 1,190 | 53.63% |
| TSLA241220C00300000 | 4/26/2024 7:44 PM | 300 | 4.05 | 4.05 | 4.20 | -0.20 | -4.71% | 397 | 7,864 | 53.90% |
| TSLA241220C00310000 | 4/26/2024 2:11 PM | 310 | 3.80 | 3.55 | 3.70 | 0.15 | 4.11% | 3 | 643 | 54.15% |
| TSLA241220C00320000 | 4/26/2024 7:54 PM | 320 | 3.20 | 3.15 | 3.30 | 0.00 | 0.00% | 38 | 1,526 | 54.52% |
| TSLA241220C00330000 | 4/26/2024 3:56 PM | 330 | 3.12 | 2.81 | 2.92 | 0.89 | 39.91% | 10 | 490 | 54.83% |
| TSLA241220C00340000 | 4/26/2024 3:59 PM | 340 | 2.84 | 2.51 | 2.62 | 0.59 | 26.22% | 2 | 383 | 55.20% |
| TSLA241220C00350000 | 4/26/2024 7:55 PM | 350 | 2.32 | 2.26 | 2.36 | 0.02 | 0.87% | 30 | 2,300 | 55.60% |
| TSLA241220C00360000 | 4/26/2024 2:02 PM | 360 | 2.33 | 2.03 | 2.13 | 0.53 | 29.44% | 10 | 596 | 55.96% |
| TSLA241220C00370000 | 4/26/2024 4:11 PM | 370 | 2.02 | 1.84 | 1.94 | 0.56 | 38.36% | 2 | 253 | 56.37% |
| TSLA241220C00380000 | 4/26/2024 3:48 PM | 380 | 1.73 | 1.68 | 1.76 | 0.09 | 5.49% | 19 | 266 | 56.76% |
| TSLA241220C00390000 | 4/26/2024 2:23 PM | 390 | 1.51 | 1.53 | 1.61 | 0.01 | 0.67% | 11 | 539 | 57.17% |
| TSLA241220C00400000 | 4/26/2024 7:56 PM | 400 | 1.46 | 1.40 | 1.48 | 0.04 | 2.82% | 121 | 1,149 | 57.57% |
| TSLA241220C00410000 | 4/26/2024 7:56 PM | 410 | 1.34 | 1.29 | 1.37 | 0.02 | 1.52% | 13 | 122 | 58.02% |
| TSLA241220C00420000 | 4/26/2024 7:56 PM | 420 | 1.24 | 1.19 | 1.26 | 0.04 | 3.33% | 41 | 296 | 58.41% |
| TSLA241220C00430000 | 4/26/2024 7:56 PM | 430 | 1.15 | 1.10 | 1.17 | 0.32 | 38.55% | 4 | 208 | 58.83% |
| TSLA241220C00440000 | 4/24/2024 2:53 PM | 440 | 1.06 | 1.02 | 1.09 | 0.29 | 37.66% | 5 | 240 | 59.24% |
| TSLA241220C00450000 | 4/26/2024 2:24 PM | 450 | 1.02 | 0.95 | 1.02 | 0.20 | 24.39% | 8 | 504 | 59.67% |
| TSLA241220C00460000 | 4/26/2024 7:31 PM | 460 | 0.89 | 0.89 | 0.95 | 0.03 | 3.49% | 36 | 998 | 60.08% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241220P00050000 | 4/26/2024 7:24 PM | 50 | 0.42 | 0.37 | 0.43 | -0.01 | -2.33% | 214 | 2,482 | 73.63% |
| TSLA241220P00055000 | 4/26/2024 4:24 PM | 55 | 0.51 | 0.49 | 0.55 | -0.06 | -10.53% | 1 | 254 | 71.07% |
| TSLA241220P00060000 | 4/26/2024 1:49 PM | 60 | 0.69 | 0.65 | 0.70 | 0.01 | 1.47% | 12 | 297 | 68.90% |
| TSLA241220P00065000 | 4/26/2024 6:11 PM | 65 | 0.86 | 0.83 | 0.89 | -0.09 | -9.47% | 4 | 41 | 66.82% |
| TSLA241220P00070000 | 4/26/2024 7:51 PM | 70 | 1.09 | 1.05 | 1.11 | 0.01 | 0.93% | 103 | 627 | 64.89% |
| TSLA241220P00075000 | 4/26/2024 5:58 PM | 75 | 1.31 | 1.31 | 1.37 | -0.04 | -2.96% | 1 | 41 | 63.09% |
| TSLA241220P00080000 | 4/26/2024 7:40 PM | 80 | 1.69 | 1.62 | 1.69 | 0.01 | 0.60% | 417 | 1,846 | 61.45% |
| TSLA241220P00085000 | 4/26/2024 7:43 PM | 85 | 2.05 | 1.98 | 2.05 | 0.00 | 0.00% | 3 | 142 | 59.85% |
| TSLA241220P00090000 | 4/26/2024 2:30 PM | 90 | 2.50 | 2.41 | 2.49 | -0.09 | -3.47% | 55 | 1,120 | 58.44% |
| TSLA241220P00095000 | 4/26/2024 7:37 PM | 95 | 3.03 | 2.91 | 3.00 | 0.07 | 2.36% | 217 | 4,365 | 57.09% |
| TSLA241220P00100000 | 4/26/2024 7:51 PM | 100 | 3.57 | 3.50 | 3.60 | 0.07 | 2.00% | 314 | 4,904 | 55.89% |
| TSLA241220P00105000 | 4/26/2024 6:42 PM | 105 | 4.40 | 4.15 | 4.30 | 0.10 | 2.33% | 21 | 1,611 | 54.71% |
| TSLA241220P00110000 | 4/26/2024 6:37 PM | 110 | 5.15 | 4.95 | 5.10 | 0.15 | 3.00% | 41 | 3,490 | 53.71% |
| TSLA241220P00115000 | 4/26/2024 6:48 PM | 115 | 6.15 | 5.80 | 6.00 | 0.09 | 1.49% | 23 | 570 | 52.64% |
| TSLA241220P00120000 | 4/26/2024 7:49 PM | 120 | 6.95 | 6.90 | 7.00 | 0.15 | 2.21% | 428 | 4,457 | 51.81% |
| TSLA241220P00125000 | 4/26/2024 7:31 PM | 125 | 8.25 | 8.00 | 8.15 | 0.22 | 2.74% | 23 | 1,116 | 50.88% |
| TSLA241220P00130000 | 4/26/2024 7:30 PM | 130 | 9.60 | 9.25 | 9.45 | 0.40 | 4.35% | 204 | 3,872 | 50.04% |
| TSLA241220P00135000 | 4/26/2024 7:07 PM | 135 | 11.00 | 10.70 | 10.90 | 0.40 | 3.77% | 106 | 3,084 | 49.57% |
| TSLA241220P00140000 | 4/26/2024 7:57 PM | 140 | 12.30 | 12.30 | 12.50 | 0.05 | 0.41% | 48 | 2,867 | 48.88% |
| TSLA241220P00145000 | 4/26/2024 6:31 PM | 145 | 14.20 | 14.00 | 14.25 | 0.18 | 1.28% | 102 | 5,095 | 48.21% |
| TSLA241220P00150000 | 4/26/2024 7:52 PM | 150 | 16.00 | 15.90 | 16.15 | 0.20 | 1.27% | 66 | 20,954 | 47.56% |
| TSLA241220P00155000 | 4/26/2024 6:43 PM | 155 | 18.70 | 18.00 | 18.20 | 0.85 | 4.76% | 32 | 2,051 | 46.92% |
| TSLA241220P00160000 | 4/26/2024 7:59 PM | 160 | 20.33 | 20.20 | 20.40 | 0.40 | 2.01% | 181 | 3,551 | 46.28% |
| TSLA241220P00165000 | 4/26/2024 6:15 PM | 165 | 22.67 | 22.60 | 22.85 | -0.18 | -0.79% | 21 | 2,242 | 45.83% |
| TSLA241220P00170000 | 4/26/2024 6:51 PM | 170 | 25.96 | 25.15 | 25.40 | 1.01 | 4.05% | 48 | 4,890 | 45.29% |
| TSLA241220P00175000 | 4/26/2024 6:21 PM | 175 | 28.00 | 27.85 | 28.15 | 0.58 | 2.12% | 30 | 5,005 | 44.84% |
| TSLA241220P00180000 | 4/26/2024 7:01 PM | 180 | 31.40 | 30.60 | 31.25 | 0.90 | 2.95% | 38 | 7,866 | 44.76% |
| TSLA241220P00185000 | 4/26/2024 3:40 PM | 185 | 32.23 | 33.60 | 34.30 | -3.31 | -9.31% | 3 | 2,549 | 44.33% |
| TSLA241220P00190000 | 4/26/2024 2:08 PM | 190 | 36.30 | 36.75 | 37.50 | -4.20 | -10.37% | 13 | 2,219 | 43.91% |
| TSLA241220P00195000 | 4/26/2024 2:08 PM | 195 | 40.03 | 40.05 | 40.80 | -4.12 | -9.33% | 2 | 1,298 | 43.43% |
| TSLA241220P00200000 | 4/26/2024 6:57 PM | 200 | 44.75 | 43.45 | 44.25 | 1.05 | 2.40% | 54 | 3,270 | 42.98% |
| TSLA241220P00205000 | 4/25/2024 5:04 PM | 205 | 49.67 | 47.00 | 47.85 | 0.00 | 0.00% | 1 | 199 | 42.58% |
| TSLA241220P00210000 | 4/25/2024 5:51 PM | 210 | 52.50 | 50.70 | 51.60 | 0.00 | 0.00% | 2 | 2,337 | 42.25% |
| TSLA241220P00215000 | 4/22/2024 5:04 PM | 215 | 74.89 | 54.45 | 55.45 | 0.00 | 0.00% | 7 | 174 | 41.89% |
| TSLA241220P00220000 | 4/25/2024 7:23 PM | 220 | 57.49 | 58.35 | 59.35 | 0.00 | 0.00% | 11 | 698 | 41.41% |
| TSLA241220P00225000 | 4/25/2024 3:00 PM | 225 | 64.86 | 62.35 | 63.35 | 0.00 | 0.00% | 1 | 36 | 40.91% |
| TSLA241220P00230000 | 4/25/2024 2:10 PM | 230 | 71.95 | 66.45 | 67.50 | 0.00 | 0.00% | 1 | 532 | 40.55% |
| TSLA241220P00235000 | 4/23/2024 4:08 PM | 235 | 90.59 | 69.65 | 72.85 | 0.00 | 0.00% | 4 | 22 | 43.06% |
| TSLA241220P00240000 | 4/25/2024 7:43 PM | 240 | 74.53 | 74.90 | 77.00 | 0.00 | 0.00% | 5 | 238 | 42.43% |
| TSLA241220P00245000 | 4/24/2024 1:45 PM | 245 | 85.32 | 79.25 | 81.70 | 0.00 | 0.00% | 1 | 58 | 43.10% |
| TSLA241220P00250000 | 4/26/2024 4:38 PM | 250 | 81.94 | 82.85 | 85.90 | -3.71 | -4.33% | 22 | 152 | 42.21% |
| TSLA241220P00255000 | 4/19/2024 1:50 PM | 255 | 106.85 | 88.20 | 89.25 | 0.00 | 0.00% | 12 | 14 | 38.00% |
| TSLA241220P00260000 | 4/24/2024 1:46 PM | 260 | 98.78 | 91.95 | 94.95 | 0.00 | 0.00% | 2 | 281 | 41.79% |
| TSLA241220P00270000 | 4/26/2024 7:46 PM | 270 | 102.75 | 102.05 | 103.30 | -21.78 | -17.49% | 1 | 710 | 37.39% |
| TSLA241220P00280000 | 4/26/2024 4:24 PM | 280 | 109.38 | 110.70 | 113.75 | -4.57 | -4.01% | 90 | 456 | 41.68% |
| TSLA241220P00290000 | 4/25/2024 4:00 PM | 290 | 125.50 | 120.30 | 123.45 | 0.00 | 0.00% | 9 | 9 | 42.27% |
| TSLA241220P00300000 | 4/26/2024 3:36 PM | 300 | 128.73 | 129.85 | 133.70 | -6.25 | -4.63% | 5 | 1 | 45.46% |
| TSLA241220P00310000 | 4/26/2024 4:08 PM | 310 | 139.49 | 141.10 | 143.85 | -6.32 | -4.33% | 1 | 0 | 48.06% |
| TSLA241220P00320000 | 4/2/2024 2:11 PM | 320 | 154.64 | 151.05 | 153.80 | 0.00 | 0.00% | 2 | 0 | 49.62% |
| TSLA241220P00330000 | 4/15/2024 1:39 PM | 330 | 163.00 | 161.10 | 163.80 | 0.00 | 0.00% | 1 | 0 | 51.34% |
| TSLA241220P00340000 | 2/29/2024 4:39 PM | 340 | 141.20 | 162.10 | 165.90 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| TSLA241220P00350000 | 4/10/2024 7:26 PM | 350 | 161.75 | 177.20 | 179.45 | -16.25 | -9.13% | 350 | 0 | 0.00% |
| TSLA241220P00360000 | 3/15/2024 5:21 PM | 360 | 197.77 | 188.00 | 189.85 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TSLA241220P00370000 | 4/8/2024 3:24 PM | 370 | 195.50 | 199.70 | 203.80 | 0.00 | 0.00% | 5 | 0 | 57.61% |
| TSLA241220P00400000 | 4/25/2024 7:43 PM | 400 | 231.15 | 229.70 | 233.80 | 0.00 | 0.00% | 2 | 0 | 61.76% |
| TSLA241220P00420000 | 2/9/2024 2:50 PM | 420 | 226.21 | 242.70 | 246.40 | 0.00 | 0.00% | - | 0 | 0.00% |
| TSLA241220P00430000 | 1/12/2024 3:51 PM | 430 | 208.80 | 235.35 | 237.35 | 0.00 | 0.00% | - | 0 | 0.00% |
| TSLA241220P00450000 | 2/5/2024 5:17 PM | 450 | 270.43 | 272.15 | 273.75 | 0.00 | 0.00% | - | 0 | 0.00% |
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%