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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA260618C00050000 | 4/26/2024 7:18 PM | 50 | 126.20 | 125.35 | 129.20 | -2.40 | -1.87% | 6 | 591 | 85.50% |
| TSLA260618C00060000 | 4/26/2024 5:13 PM | 60 | 123.00 | 117.75 | 121.50 | 11.00 | 9.82% | 1 | 91 | 80.82% |
| TSLA260618C00070000 | 4/25/2024 5:14 PM | 70 | 108.65 | 110.45 | 114.10 | 0.00 | 0.00% | 1 | 126 | 77.06% |
| TSLA260618C00080000 | 4/24/2024 7:36 PM | 80 | 100.00 | 103.45 | 107.00 | 0.00 | 0.00% | 1 | 739 | 73.95% |
| TSLA260618C00085000 | 4/26/2024 3:39 PM | 85 | 102.00 | 100.15 | 103.65 | -1.00 | -0.97% | 3 | 882 | 72.75% |
| TSLA260618C00090000 | 4/25/2024 6:28 PM | 90 | 97.05 | 96.90 | 100.25 | 0.00 | 0.00% | 6 | 300 | 71.48% |
| TSLA260618C00095000 | 4/24/2024 1:35 PM | 95 | 87.57 | 93.65 | 97.10 | 0.00 | 0.00% | 2 | 134 | 70.40% |
| TSLA260618C00100000 | 4/26/2024 5:44 PM | 100 | 94.00 | 90.80 | 93.90 | 0.80 | 0.86% | 106 | 1,804 | 69.54% |
| TSLA260618C00105000 | 4/24/2024 7:36 PM | 105 | 83.50 | 87.65 | 89.90 | 0.00 | 0.00% | 42 | 2,721 | 67.72% |
| TSLA260618C00110000 | 4/26/2024 6:48 PM | 110 | 84.63 | 85.05 | 87.50 | 2.58 | 3.14% | 100 | 320 | 67.58% |
| TSLA260618C00115000 | 4/24/2024 1:48 PM | 115 | 78.00 | 82.15 | 84.65 | 0.00 | 0.00% | 1 | 241 | 66.76% |
| TSLA260618C00120000 | 4/26/2024 7:20 PM | 120 | 79.35 | 79.35 | 81.85 | 3.95 | 5.24% | 5 | 254 | 65.98% |
| TSLA260618C00125000 | 4/26/2024 7:51 PM | 125 | 78.00 | 76.65 | 79.15 | 5.70 | 7.88% | 40 | 198 | 65.27% |
| TSLA260618C00130000 | 4/26/2024 6:58 PM | 130 | 74.10 | 74.15 | 76.50 | -2.02 | -2.65% | 2 | 234 | 64.67% |
| TSLA260618C00135000 | 4/25/2024 2:00 PM | 135 | 67.75 | 71.55 | 73.95 | 0.00 | 0.00% | 2 | 277 | 64.00% |
| TSLA260618C00140000 | 4/26/2024 4:30 PM | 140 | 72.95 | 69.15 | 71.30 | 6.10 | 9.12% | 4 | 971 | 63.34% |
| TSLA260618C00145000 | 4/26/2024 5:13 PM | 145 | 70.60 | 66.85 | 69.20 | 10.72 | 17.90% | 4 | 316 | 63.02% |
| TSLA260618C00150000 | 4/26/2024 5:49 PM | 150 | 66.80 | 64.50 | 66.15 | -0.10 | -0.15% | 23 | 5,956 | 62.02% |
| TSLA260618C00155000 | 4/26/2024 7:20 PM | 155 | 62.50 | 62.25 | 64.70 | 2.62 | 4.38% | 6 | 286 | 61.99% |
| TSLA260618C00160000 | 4/26/2024 7:57 PM | 160 | 61.60 | 60.60 | 61.65 | 2.10 | 3.53% | 48 | 931 | 61.31% |
| TSLA260618C00165000 | 4/26/2024 7:26 PM | 165 | 58.55 | 58.10 | 60.55 | 0.05 | 0.09% | 150 | 1,108 | 61.20% |
| TSLA260618C00170000 | 4/26/2024 7:32 PM | 170 | 56.42 | 56.50 | 58.55 | -2.13 | -3.64% | 171 | 1,708 | 61.03% |
| TSLA260618C00175000 | 4/26/2024 7:14 PM | 175 | 54.65 | 54.25 | 56.70 | -1.25 | -2.24% | 34 | 1,699 | 60.52% |
| TSLA260618C00180000 | 4/26/2024 7:01 PM | 180 | 52.95 | 52.45 | 54.85 | -0.05 | -0.09% | 7 | 2,057 | 60.20% |
| TSLA260618C00185000 | 4/26/2024 7:59 PM | 185 | 51.85 | 50.65 | 53.15 | 1.85 | 3.70% | 21 | 2,239 | 59.92% |
| TSLA260618C00190000 | 4/26/2024 6:21 PM | 190 | 49.50 | 49.00 | 51.45 | 0.10 | 0.20% | 57 | 3,538 | 59.67% |
| TSLA260618C00195000 | 4/26/2024 6:58 PM | 195 | 47.65 | 47.35 | 49.85 | 3.65 | 8.30% | 61 | 968 | 59.41% |
| TSLA260618C00200000 | 4/26/2024 7:51 PM | 200 | 47.05 | 46.60 | 47.70 | -0.29 | -0.61% | 16 | 5,999 | 59.30% |
| TSLA260618C00210000 | 4/26/2024 7:50 PM | 210 | 44.15 | 43.95 | 45.30 | -0.40 | -0.90% | 432 | 3,516 | 59.32% |
| TSLA260618C00220000 | 4/26/2024 7:20 PM | 220 | 40.75 | 40.25 | 42.40 | 1.25 | 3.16% | 47 | 3,021 | 58.36% |
| TSLA260618C00230000 | 4/26/2024 4:21 PM | 230 | 40.37 | 37.80 | 39.30 | 2.97 | 7.94% | 7 | 1,828 | 57.79% |
| TSLA260618C00240000 | 4/26/2024 3:36 PM | 240 | 38.00 | 35.50 | 37.80 | 2.38 | 6.68% | 6 | 1,202 | 57.97% |
| TSLA260618C00250000 | 4/26/2024 7:16 PM | 250 | 33.85 | 33.75 | 35.20 | -0.80 | -2.31% | 73 | 7,433 | 57.72% |
| TSLA260618C00260000 | 4/26/2024 6:04 PM | 260 | 32.90 | 31.40 | 33.70 | 2.05 | 6.65% | 3 | 2,122 | 57.59% |
| TSLA260618C00270000 | 4/26/2024 4:21 PM | 270 | 31.97 | 29.55 | 31.65 | 1.97 | 6.57% | 8 | 1,597 | 57.32% |
| TSLA260618C00280000 | 4/26/2024 7:31 PM | 280 | 28.53 | 28.00 | 30.20 | -0.97 | -3.29% | 27 | 3,774 | 57.40% |
| TSLA260618C00290000 | 4/26/2024 2:55 PM | 290 | 27.61 | 26.45 | 28.25 | 0.56 | 2.07% | 1 | 1,195 | 57.11% |
| TSLA260618C00300000 | 4/26/2024 7:55 PM | 300 | 26.00 | 25.05 | 26.20 | -0.35 | -1.33% | 281 | 12,186 | 56.75% |
| TSLA260618C00310000 | 4/26/2024 7:18 PM | 310 | 24.05 | 23.70 | 25.35 | -0.60 | -2.43% | 1,009 | 1,958 | 56.96% |
| TSLA260618C00320000 | 4/26/2024 4:38 PM | 320 | 24.55 | 23.00 | 24.10 | 0.90 | 3.81% | 13 | 1,355 | 57.21% |
| TSLA260618C00330000 | 4/26/2024 7:59 PM | 330 | 22.20 | 22.10 | 22.35 | -0.40 | -1.77% | 1,727 | 20,539 | 57.01% |
| TSLA260618C00340000 | 4/26/2024 7:25 PM | 340 | 20.70 | 20.25 | 21.85 | -0.50 | -2.36% | 86 | 3,473 | 56.90% |
| TSLA260618C00350000 | 4/26/2024 6:44 PM | 350 | 19.60 | 19.40 | 20.80 | -0.33 | -1.66% | 63 | 5,287 | 56.96% |
| TSLA260618C00360000 | 4/26/2024 6:48 PM | 360 | 18.62 | 18.30 | 19.85 | -0.58 | -3.02% | 15 | 3,347 | 56.87% |
| TSLA260618C00370000 | 4/26/2024 3:39 PM | 370 | 19.13 | 17.40 | 18.95 | 0.93 | 5.11% | 4 | 1,782 | 56.86% |
| TSLA260618C00380000 | 4/26/2024 7:57 PM | 380 | 17.40 | 16.55 | 18.10 | 0.88 | 5.33% | 2 | 1,903 | 56.85% |
| TSLA260618C00390000 | 4/26/2024 5:45 PM | 390 | 17.08 | 15.70 | 17.35 | 0.43 | 2.58% | 16 | 2,018 | 56.84% |
| TSLA260618C00400000 | 4/26/2024 7:56 PM | 400 | 15.80 | 15.00 | 15.90 | -0.15 | -0.94% | 456 | 12,581 | 56.44% |
| TSLA260618C00410000 | 4/26/2024 5:08 PM | 410 | 15.50 | 14.25 | 15.45 | 1.58 | 11.35% | 4 | 2,225 | 56.57% |
| TSLA260618C00420000 | 4/26/2024 7:26 PM | 420 | 14.16 | 14.00 | 14.75 | 0.36 | 2.61% | 71 | 5,684 | 56.81% |
| TSLA260618C00430000 | 4/26/2024 3:11 PM | 430 | 14.50 | 13.35 | 14.50 | 2.65 | 22.36% | 2 | 535 | 57.05% |
| TSLA260618C00440000 | 4/25/2024 7:34 PM | 440 | 13.15 | 12.90 | 13.90 | 0.00 | 0.00% | 7 | 1,257 | 57.15% |
| TSLA260618C00450000 | 4/26/2024 7:05 PM | 450 | 12.30 | 12.35 | 13.00 | -0.40 | -3.15% | 21 | 1,842 | 56.94% |
| TSLA260618C00460000 | 4/26/2024 3:51 PM | 460 | 12.67 | 11.40 | 12.85 | 0.62 | 5.15% | 3 | 794 | 56.92% |
| TSLA260618C00470000 | 4/26/2024 1:38 PM | 470 | 11.90 | 10.95 | 12.20 | 0.55 | 4.85% | 5 | 814 | 56.86% |
| TSLA260618C00480000 | 4/26/2024 7:31 PM | 480 | 10.90 | 10.45 | 11.75 | -0.34 | -3.02% | 109 | 3,876 | 56.87% |
| TSLA260618C00490000 | 4/26/2024 7:49 PM | 490 | 10.62 | 10.10 | 11.15 | 0.02 | 0.19% | 2,505 | 17,879 | 56.85% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA260618P00050000 | 4/26/2024 5:48 PM | 50 | 2.84 | 2.82 | 2.92 | -0.01 | -0.35% | 173 | 4,028 | 59.96% |
| TSLA260618P00060000 | 4/26/2024 6:20 PM | 60 | 4.16 | 3.65 | 4.25 | -0.02 | -0.48% | 13 | 442 | 56.31% |
| TSLA260618P00070000 | 4/26/2024 6:36 PM | 70 | 5.90 | 5.25 | 5.90 | -0.10 | -1.67% | 5 | 933 | 54.26% |
| TSLA260618P00080000 | 4/26/2024 7:26 PM | 80 | 7.87 | 7.20 | 7.90 | -0.13 | -1.63% | 37 | 871 | 52.50% |
| TSLA260618P00085000 | 4/25/2024 6:44 PM | 85 | 9.00 | 8.30 | 9.00 | 0.00 | 0.00% | 3 | 164 | 51.66% |
| TSLA260618P00090000 | 4/25/2024 2:20 PM | 90 | 10.45 | 9.50 | 10.25 | 0.00 | 0.00% | 112 | 376 | 50.94% |
| TSLA260618P00095000 | 4/24/2024 6:29 PM | 95 | 12.05 | 10.85 | 12.00 | 0.00 | 0.00% | 2 | 600 | 50.71% |
| TSLA260618P00100000 | 4/26/2024 6:47 PM | 100 | 12.95 | 12.10 | 13.10 | 0.02 | 0.15% | 51 | 3,615 | 50.50% |
| TSLA260618P00105000 | 4/26/2024 3:18 PM | 105 | 13.96 | 13.65 | 15.05 | -0.39 | -2.72% | 7 | 297 | 50.57% |
| TSLA260618P00110000 | 4/25/2024 6:59 PM | 110 | 15.94 | 15.15 | 16.10 | 0.00 | 0.00% | 5 | 836 | 49.00% |
| TSLA260618P00115000 | 4/26/2024 3:30 PM | 115 | 17.22 | 16.75 | 18.40 | -0.87 | -4.81% | 3 | 253 | 49.30% |
| TSLA260618P00120000 | 4/26/2024 5:48 PM | 120 | 18.94 | 18.60 | 19.60 | -0.16 | -0.84% | 2 | 1,809 | 47.83% |
| TSLA260618P00125000 | 4/26/2024 6:20 PM | 125 | 21.25 | 20.65 | 21.25 | 0.15 | 0.71% | 63 | 2,177 | 46.95% |
| TSLA260618P00130000 | 4/26/2024 7:24 PM | 130 | 23.34 | 22.35 | 23.50 | 0.02 | 0.09% | 2 | 1,795 | 46.77% |
| TSLA260618P00135000 | 4/26/2024 6:46 PM | 135 | 25.50 | 24.20 | 25.60 | 0.41 | 1.63% | 6 | 1,175 | 46.29% |
| TSLA260618P00140000 | 4/26/2024 7:28 PM | 140 | 27.56 | 26.50 | 28.40 | -0.48 | -1.71% | 5 | 3,259 | 46.56% |
| TSLA260618P00145000 | 4/26/2024 7:03 PM | 145 | 29.85 | 28.70 | 30.55 | 0.35 | 1.19% | 3 | 2,140 | 45.91% |
| TSLA260618P00150000 | 4/25/2024 5:52 PM | 150 | 31.91 | 31.00 | 32.85 | -0.53 | -1.63% | 60 | 4,198 | 45.36% |
| TSLA260618P00155000 | 4/26/2024 6:55 PM | 155 | 34.86 | 33.40 | 35.45 | 0.86 | 2.53% | 1 | 2,393 | 45.06% |
| TSLA260618P00160000 | 4/25/2024 6:54 PM | 160 | 37.21 | 35.95 | 37.55 | 0.21 | 0.57% | 63 | 3,953 | 44.12% |
| TSLA260618P00165000 | 4/25/2024 7:48 PM | 165 | 39.84 | 38.50 | 40.60 | 0.89 | 2.28% | 1 | 2,061 | 44.14% |
| TSLA260618P00170000 | 4/26/2024 7:32 PM | 170 | 42.72 | 41.20 | 42.90 | 0.37 | 0.87% | 8 | 1,961 | 43.27% |
| TSLA260618P00175000 | 4/24/2024 7:57 PM | 175 | 46.96 | 43.90 | 46.20 | 0.00 | 0.00% | 2 | 1,069 | 43.38% |
| TSLA260618P00180000 | 4/26/2024 3:37 PM | 180 | 46.78 | 46.65 | 49.20 | -0.72 | -1.52% | 23 | 5,657 | 43.09% |
| TSLA260618P00185000 | 4/24/2024 5:21 PM | 185 | 53.75 | 49.65 | 51.70 | 0.00 | 0.00% | 1 | 1,843 | 42.21% |
| TSLA260618P00190000 | 4/26/2024 7:19 PM | 190 | 54.38 | 52.70 | 55.20 | -0.08 | -0.15% | 6 | 2,605 | 42.29% |
| TSLA260618P00195000 | 4/24/2024 7:42 PM | 195 | 59.28 | 55.80 | 58.35 | 0.00 | 0.00% | 10 | 1,157 | 41.93% |
| TSLA260618P00200000 | 4/26/2024 7:19 PM | 200 | 60.75 | 59.00 | 61.55 | 1.20 | 2.02% | 31 | 2,109 | 41.55% |
| TSLA260618P00210000 | 4/25/2024 6:43 PM | 210 | 67.57 | 65.65 | 68.25 | 0.00 | 0.00% | 2 | 816 | 40.89% |
| TSLA260618P00220000 | 4/26/2024 3:06 PM | 220 | 72.55 | 72.55 | 74.80 | -1.97 | -2.64% | 12 | 2,828 | 39.80% |
| TSLA260618P00230000 | 4/24/2024 4:32 PM | 230 | 86.60 | 79.70 | 82.35 | 0.00 | 0.00% | 62 | 711 | 39.49% |
| TSLA260618P00240000 | 4/25/2024 7:42 PM | 240 | 88.44 | 87.10 | 89.80 | 0.62 | 0.71% | 13 | 1,332 | 38.83% |
| TSLA260618P00250000 | 4/25/2024 7:50 PM | 250 | 96.30 | 94.80 | 97.50 | 0.87 | 0.91% | 7 | 588 | 38.20% |
| TSLA260618P00260000 | 4/23/2024 7:59 PM | 260 | 119.77 | 102.60 | 105.50 | 0.00 | 0.00% | 1 | 366 | 37.66% |
| TSLA260618P00270000 | 4/24/2024 4:39 PM | 270 | 118.51 | 110.65 | 113.60 | 0.00 | 0.00% | 151 | 422 | 37.01% |
| TSLA260618P00280000 | 4/24/2024 7:42 PM | 280 | 124.14 | 118.95 | 121.90 | 0.00 | 0.00% | 3 | 315 | 36.37% |
| TSLA260618P00290000 | 4/24/2024 2:58 PM | 290 | 133.53 | 127.40 | 130.40 | 0.00 | 0.00% | 39 | 267 | 35.76% |
| TSLA260618P00300000 | 4/26/2024 7:51 PM | 300 | 137.45 | 135.85 | 139.35 | 1.21 | 0.89% | 5 | 537 | 35.56% |
| TSLA260618P00310000 | 4/26/2024 3:34 PM | 310 | 144.90 | 144.60 | 148.15 | -25.60 | -15.01% | 6 | 119 | 34.95% |
| TSLA260618P00320000 | 4/26/2024 2:38 PM | 320 | 154.95 | 153.55 | 157.10 | -2.83 | -1.79% | 2 | 163 | 34.35% |
| TSLA260618P00330000 | 4/23/2024 2:54 PM | 330 | 186.08 | 162.65 | 166.30 | 0.00 | 0.00% | 3 | 51 | 33.97% |
| TSLA260618P00340000 | 4/22/2024 2:51 PM | 340 | 199.54 | 171.90 | 175.40 | 0.00 | 0.00% | 1 | 24 | 33.18% |
| TSLA260618P00350000 | 4/25/2024 7:25 PM | 350 | 181.42 | 181.25 | 184.70 | 0.00 | 0.00% | 25 | 360 | 32.56% |
| TSLA260618P00360000 | 4/4/2024 3:05 PM | 360 | 189.48 | 190.80 | 194.30 | 0.00 | 0.00% | 2 | 23 | 32.45% |
| TSLA260618P00370000 | 4/24/2024 2:58 PM | 370 | 208.30 | 200.35 | 203.90 | 0.00 | 0.00% | 39 | 39 | 32.21% |
| TSLA260618P00380000 | 4/16/2024 1:57 PM | 380 | 225.09 | 210.20 | 213.65 | 0.00 | 0.00% | 2 | 0 | 32.26% |
| TSLA260618P00390000 | 4/26/2024 1:30 PM | 390 | 220.22 | 219.50 | 223.65 | -2.46 | -1.10% | 2 | 0 | 33.03% |
| TSLA260618P00400000 | 4/26/2024 2:10 PM | 400 | 230.73 | 229.50 | 234.05 | -0.27 | -0.12% | 1 | 0 | 34.96% |
| TSLA260618P00410000 | 2/23/2024 2:34 PM | 410 | 213.20 | 237.95 | 240.15 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TSLA260618P00420000 | 2/26/2024 2:36 PM | 420 | 225.08 | 239.35 | 241.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TSLA260618P00430000 | 1/25/2024 8:51 PM | 430 | 247.35 | 236.80 | 238.70 | 0.00 | 0.00% | 187 | 0 | 0.00% |
| TSLA260618P00440000 | 2/12/2024 4:02 PM | 440 | 248.85 | 266.55 | 269.05 | 0.00 | 0.00% | 300 | 0 | 0.00% |
| TSLA260618P00450000 | 3/22/2024 2:05 PM | 450 | 280.70 | 301.25 | 304.75 | 0.00 | 0.00% | 1 | 0 | 67.72% |
| TSLA260618P00460000 | 3/4/2024 6:45 PM | 460 | 272.77 | 288.80 | 294.35 | 0.00 | 0.00% | 9 | 0 | 39.90% |
| TSLA260618P00470000 | 4/18/2024 6:54 PM | 470 | 319.43 | 299.20 | 303.95 | 0.00 | 0.00% | 4 | 2 | 39.33% |
| TSLA260618P00480000 | 4/18/2024 6:54 PM | 480 | 329.38 | 309.20 | 313.90 | 0.00 | 0.00% | 4 | 2 | 39.77% |
| TSLA260618P00490000 | 4/26/2024 7:49 PM | 490 | 321.75 | 319.20 | 323.90 | 8.90 | 2.84% | 17 | 0 | 40.34% |
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%