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
TSLA261218C00080000 4/26/2024 3:47 PM 80 110.75 106.00 110.50 -0.25 -0.23% 8 124 72.43%
TSLA261218C00085000 4/24/2024 6:56 PM 85 99.75 102.65 107.50 0.00 0.00% 2 11 71.26%
TSLA261218C00090000 4/25/2024 7:43 PM 90 106.00 99.80 104.25 2.31 2.23% 2 42 70.26%
TSLA261218C00095000 4/24/2024 4:35 PM 95 90.00 96.60 101.45 0.00 0.00% 8 8 69.30%
TSLA261218C00100000 4/26/2024 7:58 PM 100 96.80 95.00 98.45 2.60 2.76% 18 208 69.36%
TSLA261218C00105000 4/26/2024 6:56 PM 105 93.00 90.85 95.15 -1.80 -1.90% 508 36,041 67.18%
TSLA261218C00110000 4/26/2024 2:11 PM 110 91.65 89.60 92.70 -0.35 -0.38% 5 10,042 67.72%
TSLA261218C00115000 4/25/2024 2:42 PM 115 85.00 86.95 89.90 0.00 0.00% 12 24 66.91%
TSLA261218C00120000 4/26/2024 5:44 PM 120 87.60 84.40 87.25 3.60 4.29% 3 112 66.22%
TSLA261218C00125000 4/26/2024 6:31 PM 125 83.00 81.90 84.80 0.68 0.83% 2 67 65.64%
TSLA261218C00130000 4/25/2024 7:16 PM 130 81.20 79.50 82.35 0.00 0.00% 41 116 65.06%
TSLA261218C00135000 4/26/2024 5:58 PM 135 79.50 77.10 80.00 7.55 10.49% 4 80 64.50%
TSLA261218C00140000 4/26/2024 7:33 PM 140 74.85 74.80 77.70 2.41 3.33% 6 342 63.97%
TSLA261218C00145000 4/26/2024 3:40 PM 145 72.63 72.55 75.50 -2.27 -3.03% 15 217 63.48%
TSLA261218C00150000 4/26/2024 7:53 PM 150 71.35 70.45 73.35 -1.77 -2.42% 34 1,395 63.06%
TSLA261218C00155000 4/26/2024 7:36 PM 155 68.90 68.35 71.30 -1.85 -2.61% 8 241 62.64%
TSLA261218C00160000 4/26/2024 7:58 PM 160 67.35 66.35 69.25 -1.68 -2.43% 63 619 62.23%
TSLA261218C00165000 4/26/2024 7:31 PM 165 64.88 64.40 66.10 -2.32 -3.45% 47 584 61.22%
TSLA261218C00170000 4/26/2024 7:20 PM 170 63.15 62.60 65.45 -1.83 -2.82% 150 963 61.57%
TSLA261218C00175000 4/26/2024 7:52 PM 175 62.25 60.70 63.70 -1.75 -2.73% 48 447 61.23%
TSLA261218C00180000 4/26/2024 6:55 PM 180 59.60 60.15 61.90 -1.10 -1.81% 74 430 61.51%
TSLA261218C00185000 4/26/2024 7:46 PM 185 58.50 57.25 58.90 -1.06 -1.78% 22 224 59.98%
TSLA261218C00190000 4/26/2024 7:52 PM 190 57.55 55.70 58.65 -0.57 -0.98% 51 443 60.44%
TSLA261218C00195000 4/26/2024 7:30 PM 195 54.50 54.05 57.10 -1.46 -2.61% 18 78 60.17%
TSLA261218C00200000 4/26/2024 7:26 PM 200 53.12 53.20 55.55 -2.01 -3.65% 146 1,701 60.26%
TSLA261218C00205000 4/25/2024 7:39 PM 205 54.10 51.10 54.15 0.98 1.84% 2 109 59.77%
TSLA261218C00210000 4/26/2024 3:39 PM 210 53.50 49.75 52.70 1.89 3.66% 5 432 59.59%
TSLA261218C00215000 4/26/2024 6:14 PM 215 50.00 48.35 51.40 0.18 0.36% 10 47 59.42%
TSLA261218C00220000 4/26/2024 7:47 PM 220 48.05 47.05 50.05 -0.95 -1.94% 41 594 59.25%
TSLA261218C00225000 4/26/2024 5:38 PM 225 48.88 45.75 48.85 1.03 2.15% 15 133 59.11%
TSLA261218C00230000 4/26/2024 7:05 PM 230 45.60 44.60 47.60 -0.65 -1.41% 11 251 58.98%
TSLA261218C00235000 4/26/2024 7:50 PM 235 44.55 43.45 44.85 1.69 3.94% 339 64 58.14%
TSLA261218C00240000 4/26/2024 5:14 PM 240 43.75 42.60 45.10 -0.44 -1.00% 9 2,453 58.79%
TSLA261218C00245000 4/26/2024 4:33 PM 245 44.45 41.30 44.05 4.20 10.43% 4 146 58.61%
TSLA261218C00250000 4/26/2024 7:58 PM 250 41.95 41.30 42.95 -0.05 -0.12% 191 1,521 58.97%
TSLA261218C00260000 4/26/2024 7:05 PM 260 39.00 38.25 40.95 -1.10 -2.74% 8 853 58.31%
TSLA261218C00270000 4/26/2024 7:17 PM 270 36.90 36.35 39.10 -1.05 -2.77% 41 317 58.15%
TSLA261218C00280000 4/26/2024 7:15 PM 280 35.51 34.60 36.35 -0.24 -0.67% 24 600 57.56%
TSLA261218C00290000 4/25/2024 7:34 PM 290 34.50 33.25 34.70 0.00 0.00% 1 2,227 57.58%
TSLA261218C00300000 4/26/2024 7:35 PM 300 32.30 32.70 33.20 -1.12 -3.35% 286 5,113 57.95%
TSLA261218C00310000 4/26/2024 6:42 PM 310 30.75 30.00 31.75 -0.65 -2.07% 28 372 57.28%
TSLA261218C00320000 4/26/2024 5:50 PM 320 30.73 28.70 30.35 0.60 1.99% 15 712 57.21%
TSLA261218C00330000 4/26/2024 7:57 PM 330 28.75 28.00 29.00 -0.53 -1.81% 1,515 7,714 57.38%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TSLA261218P00080000 4/26/2024 6:11 PM 80 9.46 8.70 9.70 0.06 0.64% 25 575 50.93%
TSLA261218P00085000 4/26/2024 3:08 PM 85 10.62 9.90 11.00 0.02 0.19% 4 58 50.17%
TSLA261218P00090000 4/25/2024 3:21 PM 90 12.10 11.35 12.35 -0.20 -1.63% 3 128 50.47%
TSLA261218P00095000 4/25/2024 2:41 PM 95 13.80 12.60 13.85 0.00 0.00% 2 147 49.84%
TSLA261218P00100000 4/26/2024 6:56 PM 100 15.35 14.80 15.35 0.40 2.68% 167 1,940 49.09%
TSLA261218P00105000 4/26/2024 3:26 PM 105 16.80 15.80 17.00 -0.38 -2.21% 501 1,042 48.47%
TSLA261218P00110000 4/26/2024 5:21 PM 110 17.95 17.60 18.70 -0.28 -1.54% 1 1,492 47.83%
TSLA261218P00115000 4/26/2024 6:14 PM 115 20.09 19.20 20.55 0.01 0.05% 4 132 47.30%
TSLA261218P00120000 4/26/2024 7:05 PM 120 22.41 21.10 22.45 0.53 2.42% 119 2,722 46.74%
TSLA261218P00125000 4/26/2024 6:19 PM 125 24.15 23.25 24.30 -0.10 -0.41% 20 189 46.04%
TSLA261218P00130000 4/26/2024 6:19 PM 130 26.20 25.10 27.50 0.20 0.77% 133 298 46.86%
TSLA261218P00135000 4/26/2024 7:28 PM 135 28.69 27.20 29.05 0.29 1.02% 41 972 45.62%
TSLA261218P00140000 4/26/2024 7:16 PM 140 30.89 29.75 32.00 0.72 2.39% 41 1,056 45.90%
TSLA261218P00145000 4/26/2024 7:55 PM 145 33.00 31.60 33.40 0.40 1.23% 9 212 44.40%
TSLA261218P00150000 4/26/2024 6:59 PM 150 35.85 34.05 36.70 0.86 2.46% 108 934 44.86%
TSLA261218P00155000 4/26/2024 4:24 PM 155 37.27 36.45 39.20 -0.24 -0.64% 4 573 44.40%
TSLA261218P00160000 4/26/2024 6:45 PM 160 40.42 39.05 40.80 0.17 0.42% 8 1,350 42.97%
TSLA261218P00165000 4/26/2024 6:21 PM 165 42.90 41.70 44.45 0.35 0.82% 38 1,447 43.52%
TSLA261218P00170000 4/26/2024 7:58 PM 170 45.76 44.55 47.25 0.53 1.17% 32 299 43.16%
TSLA261218P00175000 4/26/2024 1:59 PM 175 48.75 47.40 50.10 0.73 1.52% 1 1,312 42.77%
TSLA261218P00180000 4/26/2024 7:53 PM 180 51.54 50.30 52.90 -0.45 -0.87% 8 1,765 42.28%
TSLA261218P00185000 4/26/2024 7:31 PM 185 54.95 53.20 55.90 1.01 1.87% 2 968 41.92%
TSLA261218P00190000 4/26/2024 7:50 PM 190 57.42 56.10 58.95 0.62 1.09% 4 80 41.54%
TSLA261218P00195000 4/26/2024 7:50 PM 195 60.57 59.15 62.10 0.21 0.35% 2 110 41.20%
TSLA261218P00200000 4/26/2024 7:45 PM 200 63.88 62.35 65.25 0.58 0.92% 81 894 40.81%
TSLA261218P00205000 4/26/2024 7:28 PM 205 67.50 65.55 68.60 -1.99 -2.86% 5 82 40.54%
TSLA261218P00210000 4/26/2024 2:02 PM 210 70.58 68.90 71.85 -1.27 -1.77% 2 158 40.12%
TSLA261218P00215000 4/24/2024 1:30 PM 215 73.17 72.25 75.30 0.00 0.00% 1 50 39.83%
TSLA261218P00220000 4/25/2024 6:33 PM 220 77.35 75.70 78.75 0.00 0.00% 6 135 39.49%
TSLA261218P00225000 4/22/2024 1:42 PM 225 95.20 79.15 82.30 0.00 0.00% 52 51 39.19%
TSLA261218P00230000 4/24/2024 3:39 PM 230 87.02 82.75 85.85 0.00 0.00% 23 183 38.84%
TSLA261218P00235000 4/25/2024 7:42 PM 235 87.34 86.35 89.50 0.00 0.00% 15 42 38.54%
TSLA261218P00240000 4/26/2024 3:32 PM 240 90.00 90.05 93.15 -4.90 -5.16% 3 212 38.18%
TSLA261218P00245000 4/25/2024 7:50 PM 245 94.43 93.75 96.95 0.00 0.00% 7 27 37.91%
TSLA261218P00250000 4/26/2024 7:45 PM 250 99.12 97.55 100.75 0.60 0.61% 51 218 37.60%
TSLA261218P00260000 4/26/2024 3:05 PM 260 105.80 105.25 108.50 -2.60 -2.40% 2 30 36.98%
TSLA261218P00270000 4/26/2024 7:31 PM 270 115.55 113.15 116.40 -0.40 -0.34% 14 76 36.32%
TSLA261218P00280000 4/26/2024 3:06 PM 280 121.90 121.10 124.70 -4.00 -3.18% 2 67 35.89%
TSLA261218P00290000 4/26/2024 2:45 PM 290 130.70 129.35 133.00 -6.00 -4.39% 4 77 35.29%
TSLA261218P00300000 4/26/2024 4:25 PM 300 137.71 137.80 141.45 -2.29 -1.64% 8 235 34.67%
TSLA261218P00310000 4/22/2024 6:17 PM 310 168.55 145.65 151.00 0.00 0.00% 10 11 35.24%
TSLA261218P00320000 4/25/2024 7:28 PM 320 155.49 155.40 159.75 0.00 0.00% 1 30 34.71%
TSLA261218P00330000 4/25/2024 7:28 PM 330 164.31 163.30 169.20 0.00 0.00% 3 54 34.97%

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%
 
LI Li Auto Inc.
25.04
+6.69%
 
XPEV XPeng Inc.
7.84
+10.73%
 
VFS VinFast Auto Ltd.
2.6000
-3.35%
 
MULN Mullen Automotive, Inc.
3.1600
-0.32%
 
TM Toyota Motor Corporation
226.71
+0.60%