NasdaqGS - Delayed Quote USD

Tesla, Inc. (TSLA)

168.29 -1.89 (-1.11%)
At close: April 26 at 4:00 PM EDT
168.93 +0.64 (+0.38%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TSLA260116C00005000 4/26/2024 7:45 PM 5 164.05 162.70 166.50 -1.29 -0.78% 12 892 181.88%
TSLA260116C00010000 4/26/2024 5:07 PM 10 163.10 158.25 161.95 2.10 1.30% 12 956 146.78%
TSLA260116C00020000 4/26/2024 7:33 PM 20 150.20 149.40 153.05 5.20 3.59% 60 200 119.14%
TSLA260116C00030000 4/25/2024 1:29 PM 30 133.45 140.65 144.35 0.00 0.00% 3 94 104.91%
TSLA260116C00040000 4/26/2024 6:06 PM 40 135.00 132.10 135.75 26.45 24.37% 1 56 95.28%
TSLA260116C00050000 4/26/2024 7:19 PM 50 124.40 123.75 127.45 6.05 5.11% 1 168 88.38%
TSLA260116C00060000 4/25/2024 5:14 PM 60 113.75 115.70 119.30 0.00 0.00% 1 104 82.93%
TSLA260116C00070000 4/23/2024 4:21 PM 70 88.46 107.95 111.45 0.00 0.00% 2 27 78.63%
TSLA260116C00080000 4/25/2024 2:02 PM 80 96.95 100.50 103.90 0.00 0.00% 3 1,847 75.07%
TSLA260116C00085000 4/26/2024 4:09 PM 85 100.45 96.80 100.30 21.45 27.15% 1 903 73.48%
TSLA260116C00090000 4/23/2024 3:02 PM 90 73.20 93.40 96.70 0.00 0.00% 9 62 72.16%
TSLA260116C00095000 4/23/2024 2:13 PM 95 70.80 89.85 93.25 0.00 0.00% 1 30 70.76%
TSLA260116C00100000 4/26/2024 6:58 PM 100 87.00 86.55 88.90 3.69 4.43% 14 1,263 68.69%
TSLA260116C00105000 4/22/2024 3:36 PM 105 61.90 83.20 85.60 0.00 0.00% 75 429 67.54%
TSLA260116C00110000 4/26/2024 3:42 PM 110 85.05 80.55 82.40 1.05 1.25% 2 445 67.01%
TSLA260116C00115000 4/25/2024 3:54 PM 115 75.25 77.45 79.30 0.00 0.00% 1 178 66.07%
TSLA260116C00120000 4/25/2024 7:07 PM 120 75.27 74.45 76.30 0.00 0.00% 2 457 65.22%
TSLA260116C00125000 4/25/2024 3:56 PM 125 72.65 71.55 73.35 3.05 4.38% 1 357 64.39%
TSLA260116C00130000 4/25/2024 7:48 PM 130 70.80 68.75 70.55 0.00 0.00% 5 131 63.67%
TSLA260116C00135000 4/25/2024 4:19 PM 135 69.01 66.00 68.55 5.01 7.83% 1 454 63.47%
TSLA260116C00140000 4/26/2024 7:36 PM 140 64.00 63.40 65.20 1.09 1.73% 2 611 62.33%
TSLA260116C00145000 4/26/2024 3:43 PM 145 64.99 60.85 62.75 4.55 7.53% 7 784 61.78%
TSLA260116C00150000 4/26/2024 7:40 PM 150 58.99 58.45 60.95 -1.71 -2.82% 74 4,227 61.67%
TSLA260116C00155000 4/25/2024 7:59 PM 155 58.71 56.10 57.95 0.00 0.00% 3 693 60.73%
TSLA260116C00160000 4/26/2024 6:57 PM 160 54.00 53.90 55.70 -2.65 -4.68% 68 1,750 60.29%
TSLA260116C00165000 4/26/2024 7:02 PM 165 52.40 52.45 53.55 -1.45 -2.69% 259 718 60.31%
TSLA260116C00170000 4/26/2024 7:44 PM 170 50.50 50.15 51.50 -1.80 -3.44% 81 1,220 59.78%
TSLA260116C00175000 4/26/2024 4:43 PM 175 50.97 48.20 49.50 2.68 5.55% 8 1,057 59.42%
TSLA260116C00180000 4/26/2024 2:18 PM 180 46.20 46.30 47.60 -2.03 -4.21% 16 1,964 59.09%
TSLA260116C00185000 4/26/2024 7:40 PM 185 44.57 44.50 45.75 -0.03 -0.07% 19 917 58.77%
TSLA260116C00190000 4/26/2024 6:39 PM 190 42.87 42.75 44.05 -1.12 -2.55% 75 1,635 58.51%
TSLA260116C00195000 4/26/2024 7:14 PM 195 41.04 41.05 42.35 0.04 0.10% 14 1,032 58.21%
TSLA260116C00200000 4/26/2024 7:18 PM 200 40.15 39.50 40.80 -1.18 -2.86% 313 8,024 58.02%
TSLA260116C00210000 4/26/2024 7:14 PM 210 36.40 36.55 37.80 -0.37 -1.01% 14 1,786 57.61%
TSLA260116C00220000 4/26/2024 6:10 PM 220 34.90 33.75 35.05 0.11 0.32% 15 3,120 57.20%
TSLA260116C00230000 4/26/2024 1:58 PM 230 31.84 31.30 32.45 -0.51 -1.58% 10 1,770 56.86%
TSLA260116C00240000 4/26/2024 6:54 PM 240 29.02 28.55 30.30 0.37 1.29% 20 4,142 56.42%
TSLA260116C00250000 4/26/2024 6:59 PM 250 27.10 26.50 27.80 -1.05 -3.73% 182 5,783 55.99%
TSLA260116C00260000 4/26/2024 7:39 PM 260 25.20 25.20 26.10 -0.97 -3.71% 130 1,882 56.29%
TSLA260116C00270000 4/26/2024 4:44 PM 270 25.35 23.45 24.40 1.10 4.54% 7 1,760 56.17%
TSLA260116C00280000 4/26/2024 7:44 PM 280 22.00 21.85 22.80 -0.85 -3.72% 31 1,251 56.06%
TSLA260116C00290000 4/26/2024 6:11 PM 290 21.15 20.40 21.35 1.10 5.49% 9 2,192 55.99%
TSLA260116C00300000 4/26/2024 7:59 PM 300 19.58 18.90 19.60 -0.32 -1.61% 2,792 16,017 55.58%
TSLA260116C00310000 4/26/2024 6:19 PM 310 18.41 17.85 18.75 1.56 9.26% 1 881 55.88%
TSLA260116C00320000 4/26/2024 7:09 PM 320 17.00 16.70 17.60 -0.20 -1.16% 37 2,020 55.83%
TSLA260116C00330000 4/26/2024 6:45 PM 330 15.90 15.70 16.55 -0.18 -1.12% 53 1,523 55.84%
TSLA260116C00340000 4/26/2024 6:42 PM 340 14.81 14.70 15.60 0.66 4.66% 99 1,617 55.82%
TSLA260116C00350000 4/26/2024 7:43 PM 350 14.06 13.80 14.70 -0.64 -4.35% 51 5,529 55.81%
TSLA260116C00360000 4/26/2024 5:14 PM 360 14.40 12.95 13.85 1.00 7.46% 9 1,535 55.78%
TSLA260116C00370000 4/26/2024 7:58 PM 370 12.67 12.20 13.10 -0.03 -0.24% 2 525 55.82%
TSLA260116C00380000 4/26/2024 7:11 PM 380 11.80 11.50 12.35 2.35 24.87% 1 594 55.81%
TSLA260116C00390000 4/26/2024 6:10 PM 390 11.50 10.80 11.70 1.10 10.58% 5 888 55.81%
TSLA260116C00400000 4/26/2024 7:37 PM 400 10.45 10.20 11.10 -0.40 -3.69% 337 7,968 55.86%
TSLA260116C00410000 4/26/2024 4:45 PM 410 10.70 9.65 10.50 0.70 7.00% 4 715 55.89%
TSLA260116C00420000 4/26/2024 7:52 PM 420 9.55 9.10 9.95 -0.10 -1.04% 19 3,598 55.89%
TSLA260116C00430000 4/26/2024 3:17 PM 430 9.35 8.60 9.45 0.75 8.72% 1 374 55.92%
TSLA260116C00440000 4/26/2024 3:12 PM 440 8.70 8.15 9.00 0.87 11.11% 1 1,744 55.98%
TSLA260116C00450000 4/26/2024 6:48 PM 450 7.95 7.70 8.60 -0.04 -0.50% 6 2,260 56.04%
TSLA260116C00460000 4/26/2024 6:43 PM 460 7.80 7.30 8.20 0.76 10.80% 17 1,575 56.09%
TSLA260116C00470000 4/26/2024 3:14 PM 470 7.61 6.95 7.80 0.81 11.91% 4 435 56.14%
TSLA260116C00480000 4/26/2024 7:05 PM 480 6.95 6.60 7.45 0.57 8.93% 71 1,199 56.20%
TSLA260116C00490000 4/26/2024 5:06 PM 490 7.20 6.30 7.15 1.25 21.01% 55 962 56.32%
TSLA260116C00500000 4/26/2024 7:12 PM 500 6.30 6.00 6.80 -0.10 -1.56% 323 11,186 56.34%
TSLA260116C00510000 4/26/2024 7:59 PM 510 6.18 6.00 6.20 0.23 3.87% 318 15,083 56.38%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TSLA260116P00005000 4/26/2024 7:10 PM 5 0.03 0.02 0.06 -0.02 -40.00% 85 2,406 100.78%
TSLA260116P00010000 4/26/2024 5:08 PM 10 0.11 0.07 0.14 0.01 10.00% 24 1,643 88.67%
TSLA260116P00020000 4/26/2024 4:28 PM 20 0.34 0.30 0.38 -0.02 -5.56% 56 1,036 77.10%
TSLA260116P00030000 4/26/2024 7:45 PM 30 0.75 0.71 0.76 0.00 0.00% 14 1,949 70.43%
TSLA260116P00040000 4/26/2024 6:11 PM 40 1.31 1.16 1.35 -0.01 -0.76% 102 2,143 65.06%
TSLA260116P00050000 4/26/2024 6:04 PM 50 2.08 1.92 2.27 -0.02 -0.95% 16 5,989 61.90%
TSLA260116P00060000 4/26/2024 7:50 PM 60 3.15 3.00 3.30 -0.10 -3.08% 95 1,548 59.00%
TSLA260116P00070000 4/26/2024 6:37 PM 70 4.55 4.20 4.70 -0.12 -2.57% 8 2,273 56.40%
TSLA260116P00080000 4/26/2024 3:46 PM 80 6.01 5.80 6.30 -0.31 -4.91% 6 914 54.15%
TSLA260116P00085000 4/24/2024 4:33 PM 85 7.94 6.75 7.35 0.00 0.00% 36 1,019 53.35%
TSLA260116P00090000 4/25/2024 7:26 PM 90 8.20 7.80 8.40 0.00 0.00% 31 1,085 52.49%
TSLA260116P00095000 4/26/2024 4:07 PM 95 9.51 8.90 9.55 0.11 1.17% 3 207 51.64%
TSLA260116P00100000 4/26/2024 7:53 PM 100 10.55 10.15 10.90 0.09 0.86% 102 2,778 51.00%
TSLA260116P00105000 4/26/2024 7:20 PM 105 12.05 11.45 12.10 -0.13 -1.07% 6 1,191 50.10%
TSLA260116P00110000 4/26/2024 7:07 PM 110 13.40 12.90 13.70 -0.18 -1.33% 30 605 50.30%
TSLA260116P00115000 4/26/2024 3:31 PM 115 14.55 14.40 15.25 -0.76 -4.96% 1 1,325 49.62%
TSLA260116P00120000 4/26/2024 6:35 PM 120 16.61 16.05 16.90 0.36 2.22% 1 1,823 48.96%
TSLA260116P00125000 4/26/2024 6:40 PM 125 18.48 17.80 18.65 0.48 2.67% 4 2,687 48.33%
TSLA260116P00130000 4/26/2024 7:58 PM 130 20.12 19.65 20.50 -0.48 -2.33% 4 4,232 47.73%
TSLA260116P00135000 4/26/2024 7:08 PM 135 22.15 21.55 22.45 -0.40 -1.77% 9 2,721 47.14%
TSLA260116P00140000 4/26/2024 6:43 PM 140 24.50 23.60 24.50 0.70 2.94% 8 3,858 46.58%
TSLA260116P00145000 4/25/2024 6:31 PM 145 26.48 25.80 26.65 0.00 0.00% 26 1,370 46.03%
TSLA260116P00150000 4/26/2024 7:58 PM 150 28.53 28.05 28.95 0.40 1.42% 12 3,707 45.56%
TSLA260116P00155000 4/25/2024 4:12 PM 155 30.34 30.40 31.30 -1.66 -5.19% 4 1,521 45.04%
TSLA260116P00160000 4/26/2024 4:56 PM 160 32.37 32.85 33.75 -0.58 -1.76% 27 6,642 44.53%
TSLA260116P00165000 4/26/2024 4:56 PM 165 34.90 35.40 36.35 -0.57 -1.61% 21 4,334 44.10%
TSLA260116P00170000 4/26/2024 5:44 PM 170 38.75 38.10 39.00 0.86 2.27% 14 5,755 43.63%
TSLA260116P00175000 4/26/2024 5:44 PM 175 40.65 40.85 41.75 -1.75 -4.13% 2 5,601 43.17%
TSLA260116P00180000 4/26/2024 7:22 PM 180 44.65 43.70 44.60 0.97 2.22% 316 6,334 42.73%
TSLA260116P00185000 4/26/2024 4:41 PM 185 45.89 46.65 47.60 -3.85 -7.74% 8 1,584 42.37%
TSLA260116P00190000 4/26/2024 6:50 PM 190 50.70 49.70 50.80 -1.90 -3.61% 15 1,751 42.13%
TSLA260116P00195000 4/24/2024 2:49 PM 195 56.20 52.80 53.90 0.00 0.00% 7 837 41.69%
TSLA260116P00200000 4/26/2024 5:17 PM 200 55.40 56.00 57.30 -0.87 -1.55% 6 7,712 41.49%
TSLA260116P00210000 4/26/2024 3:20 PM 210 61.97 62.00 64.05 -0.93 -1.48% 3 1,277 40.79%
TSLA260116P00220000 4/25/2024 5:08 PM 220 72.01 68.65 69.50 -1.64 -2.23% 7 4,294 38.20%
TSLA260116P00230000 4/26/2024 3:20 PM 230 76.12 76.30 78.90 -1.17 -1.51% 3 1,374 39.94%
TSLA260116P00240000 4/26/2024 1:59 PM 240 83.58 83.85 86.45 -0.82 -0.97% 14 2,029 39.19%
TSLA260116P00250000 4/25/2024 6:55 PM 250 92.70 91.65 94.40 -0.65 -0.70% 4 2,372 38.64%
TSLA260116P00260000 4/25/2024 7:46 PM 260 99.33 99.65 102.45 -0.97 -0.97% 5 1,035 37.91%
TSLA260116P00270000 4/26/2024 2:05 PM 270 108.84 107.90 110.85 0.14 0.13% 5 260 37.37%
TSLA260116P00280000 4/26/2024 3:46 PM 280 115.65 116.20 119.65 -0.96 -0.82% 7 1,318 37.17%
TSLA260116P00290000 4/24/2024 2:46 PM 290 130.70 124.90 128.30 0.00 0.00% 5 167 36.47%
TSLA260116P00300000 4/26/2024 6:48 PM 300 136.90 133.75 137.40 0.20 0.15% 4 531 36.27%
TSLA260116P00310000 4/26/2024 2:39 PM 310 144.15 142.80 146.45 -20.78 -12.60% 2 132 35.76%
TSLA260116P00320000 4/22/2024 4:00 PM 320 153.90 152.00 155.45 -24.70 -13.83% 1 472 34.85%
TSLA260116P00330000 4/18/2024 1:44 PM 330 180.72 161.30 164.70 0.00 0.00% 1 51 34.17%
TSLA260116P00340000 4/17/2024 1:41 PM 340 184.52 171.35 174.25 0.00 0.00% 1 135 34.02%
TSLA260116P00350000 4/22/2024 5:02 PM 350 207.75 181.05 183.85 0.00 0.00% 3 1 33.83%
TSLA260116P00360000 4/8/2024 7:31 PM 360 187.30 190.05 193.65 0.00 0.00% 1 0 34.13%
TSLA260116P00370000 4/2/2024 1:55 PM 370 204.87 200.90 207.00 0.00 0.00% 1 0 43.55%
TSLA260116P00380000 4/9/2024 2:08 PM 380 202.58 210.90 214.00 0.00 0.00% 1 0 37.06%
TSLA260116P00390000 2/23/2024 2:36 PM 390 193.90 217.95 220.20 0.00 0.00% 1 0 0.00%
TSLA260116P00400000 4/18/2024 3:30 PM 400 249.08 230.90 233.95 0.00 0.00% 1 2 38.60%
TSLA260116P00410000 2/22/2024 6:30 PM 410 212.63 237.95 240.20 0.00 0.00% 1 0 0.00%
TSLA260116P00420000 3/8/2024 7:08 PM 420 244.12 252.90 257.10 0.00 0.00% 3 0 48.33%
TSLA260116P00430000 1/31/2024 2:30 PM 430 243.19 0.00 0.00 0.00 0.00% 1 0 0.00%
TSLA260116P00440000 1/26/2024 8:45 PM 440 257.04 247.00 248.75 0.00 0.00% 4 0 0.00%
TSLA260116P00450000 4/19/2024 3:18 PM 450 300.19 279.20 283.90 0.00 0.00% 1 0 42.23%
TSLA260116P00460000 1/18/2024 8:30 PM 460 247.15 257.45 262.00 0.00 0.00% 292 0 0.00%
TSLA260116P00470000 3/27/2024 6:57 PM 470 289.42 299.20 303.90 0.00 0.00% 10 0 43.60%
TSLA260116P00480000 4/18/2024 6:59 PM 480 329.54 309.15 313.85 0.00 0.00% 3 2 44.09%
TSLA260116P00490000 3/25/2024 2:42 PM 490 319.83 327.35 328.90 0.00 0.00% 6 0 55.86%
TSLA260116P00500000 4/18/2024 6:59 PM 500 349.49 329.20 333.85 0.00 0.00% 2 8 45.36%
TSLA260116P00510000 2/2/2024 7:47 PM 510 322.20 306.65 308.20 0.00 0.00% 1 1 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%