NasdaqGS - Delayed Quote • USD
Tesla, Inc. (TSLA)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00165000 | 4/19/2024 7:59 PM | 2024-04-26 | 1.44 | 1.41 | 1.46 | -0.66 | -31.43% | 16,420 | 10,049 | 82.03% |
| TSLA240503C00165000 | 4/19/2024 7:58 PM | 2024-05-03 | 2.30 | 2.22 | 2.40 | -0.79 | -25.57% | 1,674 | 3,996 | 69.09% |
| TSLA240510C00165000 | 4/19/2024 7:58 PM | 2024-05-10 | 3.10 | 3.00 | 3.25 | -0.85 | -21.52% | 831 | 914 | 63.95% |
| TSLA240517C00165000 | 4/19/2024 7:57 PM | 2024-05-17 | 3.88 | 3.80 | 3.95 | -0.92 | -19.17% | 8,089 | 7,906 | 61.04% |
| TSLA240524C00165000 | 4/19/2024 7:59 PM | 2024-05-24 | 4.60 | 4.45 | 4.60 | -1.02 | -18.15% | 266 | 371 | 58.79% |
| TSLA240531C00165000 | 4/19/2024 7:59 PM | 2024-05-31 | 5.05 | 4.85 | 5.20 | -1.16 | -18.68% | 376 | 472 | 56.56% |
| TSLA240621C00165000 | 4/19/2024 7:59 PM | 2024-06-21 | 7.05 | 6.95 | 7.15 | -1.25 | -15.06% | 432 | 1,845 | 55.33% |
| TSLA240719C00165000 | 4/19/2024 7:52 PM | 2024-07-19 | 9.50 | 9.55 | 9.70 | -1.40 | -12.84% | 320 | 1,489 | 55.33% |
| TSLA240816C00165000 | 4/19/2024 7:58 PM | 2024-08-16 | 12.28 | 12.15 | 12.30 | -1.22 | -9.04% | 505 | 1,090 | 56.37% |
| TSLA240920C00165000 | 4/19/2024 7:47 PM | 2024-09-20 | 14.12 | 14.35 | 14.55 | -1.88 | -11.75% | 52 | 1,816 | 55.47% |
| TSLA241018C00165000 | 4/19/2024 7:43 PM | 2024-10-18 | 16.15 | 16.25 | 16.50 | -1.65 | -9.27% | 37 | 1,538 | 55.70% |
| TSLA241115C00165000 | 4/19/2024 7:08 PM | 2024-11-15 | 18.55 | 18.50 | 18.80 | -1.63 | -8.08% | 33 | 578 | 56.98% |
| TSLA241220C00165000 | 4/19/2024 7:34 PM | 2024-12-20 | 20.56 | 20.35 | 20.60 | -1.44 | -6.55% | 26 | 558 | 56.56% |
| TSLA250117C00165000 | 4/19/2024 7:53 PM | 2025-01-17 | 21.87 | 21.90 | 22.15 | -1.68 | -7.13% | 130 | 1,897 | 56.63% |
| TSLA250321C00165000 | 4/19/2024 7:59 PM | 2025-03-21 | 25.40 | 25.30 | 25.55 | -1.80 | -6.62% | 48 | 15,186 | 57.09% |
| TSLA250620C00165000 | 4/19/2024 7:49 PM | 2025-06-20 | 29.57 | 29.70 | 30.05 | -1.83 | -5.83% | 21 | 1,498 | 57.69% |
| TSLA250919C00165000 | 4/19/2024 6:49 PM | 2025-09-19 | 33.78 | 33.70 | 34.20 | -2.07 | -5.77% | 3 | 72 | 58.28% |
| TSLA251219C00165000 | 4/19/2024 7:30 PM | 2025-12-19 | 37.90 | 37.60 | 38.00 | -2.13 | -5.32% | 20 | 482 | 58.93% |
| TSLA260116C00165000 | 4/19/2024 6:42 PM | 2026-01-16 | 38.90 | 38.55 | 39.15 | -1.85 | -4.54% | 8 | 562 | 59.02% |
| TSLA260618C00165000 | 4/19/2024 7:47 PM | 2026-06-18 | 43.82 | 44.10 | 44.70 | -2.35 | -5.09% | 506 | 861 | 59.67% |
| TSLA261218C00165000 | 4/19/2024 7:35 PM | 2026-12-18 | 50.00 | 49.40 | 51.15 | -2.14 | -4.10% | 22 | 211 | 60.27% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00165000 | 4/19/2024 7:59 PM | 2024-04-26 | 19.30 | 18.70 | 19.35 | 2.49 | 14.81% | 869 | 10,535 | 74.71% |
| TSLA240503P00165000 | 4/19/2024 7:57 PM | 2024-05-03 | 20.00 | 19.50 | 20.40 | 2.30 | 12.99% | 1,112 | 3,864 | 65.36% |
| TSLA240510P00165000 | 4/19/2024 7:59 PM | 2024-05-10 | 20.65 | 19.75 | 21.25 | 2.45 | 13.46% | 106 | 850 | 58.72% |
| TSLA240517P00165000 | 4/19/2024 7:57 PM | 2024-05-17 | 21.20 | 20.95 | 21.40 | 1.95 | 10.13% | 1,568 | 15,963 | 56.16% |
| TSLA240524P00165000 | 4/19/2024 7:41 PM | 2024-05-24 | 21.75 | 21.45 | 22.55 | 1.77 | 8.86% | 29 | 285 | 55.74% |
| TSLA240531P00165000 | 4/19/2024 7:46 PM | 2024-05-31 | 22.30 | 20.80 | 23.25 | 2.23 | 11.11% | 24 | 157 | 51.04% |
| TSLA240621P00165000 | 4/19/2024 7:58 PM | 2024-06-21 | 23.60 | 23.10 | 24.10 | 2.00 | 9.26% | 242 | 12,014 | 51.34% |
| TSLA240719P00165000 | 4/19/2024 7:59 PM | 2024-07-19 | 25.55 | 25.00 | 26.05 | 1.67 | 6.99% | 70 | 5,600 | 49.88% |
| TSLA240816P00165000 | 4/19/2024 7:24 PM | 2024-08-16 | 27.48 | 27.30 | 27.65 | 1.83 | 7.13% | 107 | 8,503 | 48.63% |
| TSLA240920P00165000 | 4/19/2024 7:59 PM | 2024-09-20 | 28.85 | 28.35 | 29.60 | 2.03 | 7.57% | 55 | 10,672 | 48.02% |
| TSLA241018P00165000 | 4/19/2024 7:47 PM | 2024-10-18 | 30.70 | 30.10 | 30.60 | 2.34 | 8.25% | 29 | 8,783 | 46.64% |
| TSLA241115P00165000 | 4/19/2024 7:41 PM | 2024-11-15 | 32.25 | 31.05 | 32.75 | 2.10 | 6.97% | 20 | 5,548 | 48.32% |
| TSLA241220P00165000 | 4/19/2024 6:05 PM | 2024-12-20 | 32.30 | 32.95 | 33.25 | 0.55 | 1.73% | 8 | 2,131 | 45.78% |
| TSLA250117P00165000 | 4/19/2024 6:35 PM | 2025-01-17 | 34.34 | 33.90 | 34.25 | 2.03 | 6.28% | 21 | 14,935 | 45.36% |
| TSLA250321P00165000 | 4/19/2024 6:55 PM | 2025-03-21 | 35.98 | 35.90 | 36.40 | 1.28 | 3.69% | 14 | 7,729 | 44.72% |
| TSLA250620P00165000 | 4/19/2024 7:11 PM | 2025-06-20 | 38.90 | 38.65 | 39.10 | 2.00 | 5.42% | 178 | 6,088 | 43.93% |
| TSLA250919P00165000 | 4/18/2024 4:53 PM | 2025-09-19 | 39.86 | 40.95 | 41.50 | 0.00 | 0.00% | 6 | 544 | 43.32% |
| TSLA251219P00165000 | 4/19/2024 3:19 PM | 2025-12-19 | 43.27 | 43.10 | 43.80 | 1.47 | 3.52% | 2 | 8,116 | 43.00% |
| TSLA260116P00165000 | 4/19/2024 2:06 PM | 2026-01-16 | 43.05 | 43.75 | 44.25 | 1.30 | 3.11% | 4 | 4,336 | 42.63% |
| TSLA260618P00165000 | 4/19/2024 2:13 PM | 2026-06-18 | 46.94 | 46.80 | 47.20 | 1.60 | 3.53% | 114 | 2,199 | 41.72% |
| TSLA261218P00165000 | 4/19/2024 7:54 PM | 2026-12-18 | 50.15 | 49.45 | 50.55 | 1.74 | 3.59% | 10 | 42 | 41.13% |
Related Tickers
RIVN Rivian Automotive, Inc.
8.63
-2.27%
NIO NIO Inc.
3.8000
-5.00%
F Ford Motor Company
12.14
+0.66%
LCID Lucid Group, Inc.
2.4500
+0.41%
XPEV XPeng Inc.
6.93
-3.35%
LI Li Auto Inc.
26.38
-9.60%
VFS VinFast Auto Ltd.
2.5200
-7.01%
GM General Motors Company
42.37
-0.16%
FSRN Fisker Inc.
0.0447
-14.37%
TM Toyota Motor Corporation
228.72
-1.35%