NasdaqGS - Nasdaq Real Time Price • USD
Tesla, Inc. (TSLA)
As of 2:58 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00180000 | 4/24/2024 6:38 PM | 2024-04-26 | 0.07 | 0.06 | 0.08 | -0.20 | -74.07% | 43,110 | 27,817 | 60.55% |
| TSLA240503C00180000 | 4/24/2024 6:42 PM | 2024-05-03 | 0.58 | 0.56 | 0.57 | 0.01 | 1.82% | 22,571 | 7,238 | 50.00% |
| TSLA240510C00180000 | 4/24/2024 6:42 PM | 2024-05-10 | 1.26 | 1.24 | 1.27 | 0.37 | 42.05% | 4,172 | 2,594 | 48.32% |
| TSLA240517C00180000 | 4/24/2024 6:41 PM | 2024-05-17 | 2.01 | 2.05 | 2.08 | 0.81 | 67.50% | 6,598 | 16,198 | 48.27% |
| TSLA240524C00180000 | 4/24/2024 6:42 PM | 2024-05-24 | 2.80 | 2.76 | 2.80 | 1.23 | 86.62% | 2,991 | 944 | 47.73% |
| TSLA240531C00180000 | 4/24/2024 6:41 PM | 2024-05-31 | 3.35 | 3.30 | 3.45 | 1.54 | 85.08% | 1,315 | 1,035 | 47.12% |
| TSLA240621C00180000 | 4/24/2024 6:40 PM | 2024-06-21 | 5.45 | 5.45 | 5.55 | 2.46 | 82.27% | 6,665 | 16,710 | 47.41% |
| TSLA240719C00180000 | 4/24/2024 6:34 PM | 2024-07-19 | 8.40 | 8.50 | 8.60 | 3.55 | 73.20% | 2,385 | 5,670 | 49.65% |
| TSLA240816C00180000 | 4/24/2024 6:36 PM | 2024-08-16 | 11.57 | 11.85 | 12.00 | 4.62 | 66.47% | 4,062 | 4,052 | 52.80% |
| TSLA240920C00180000 | 4/24/2024 6:25 PM | 2024-09-20 | 14.50 | 14.30 | 14.40 | 5.85 | 67.63% | 673 | 6,692 | 52.25% |
| TSLA241018C00180000 | 4/24/2024 6:32 PM | 2024-10-18 | 16.51 | 16.55 | 16.70 | 6.26 | 61.07% | 102 | 3,212 | 53.09% |
| TSLA241115C00180000 | 4/24/2024 5:55 PM | 2024-11-15 | 19.60 | 18.95 | 19.20 | 7.35 | 60.00% | 388 | 3,165 | 54.45% |
| TSLA241220C00180000 | 4/24/2024 6:27 PM | 2024-12-20 | 21.44 | 21.15 | 21.30 | 7.44 | 53.14% | 187 | 1,085 | 54.47% |
| TSLA250117C00180000 | 4/24/2024 6:26 PM | 2025-01-17 | 23.10 | 22.65 | 22.85 | 8.00 | 52.98% | 7,003 | 13,793 | 54.32% |
| TSLA250321C00180000 | 4/24/2024 5:25 PM | 2025-03-21 | 26.65 | 26.55 | 26.70 | 8.15 | 44.05% | 661 | 2,118 | 55.23% |
| TSLA250620C00180000 | 4/24/2024 6:23 PM | 2025-06-20 | 31.52 | 31.60 | 31.90 | 8.92 | 39.47% | 71 | 3,197 | 56.38% |
| TSLA250919C00180000 | 4/24/2024 5:56 PM | 2025-09-19 | 36.20 | 35.85 | 36.40 | 8.35 | 29.98% | 47 | 230 | 56.95% |
| TSLA251219C00180000 | 4/24/2024 5:56 PM | 2025-12-19 | 40.75 | 40.40 | 40.85 | 9.45 | 30.19% | 91 | 2,304 | 58.04% |
| TSLA260116C00180000 | 4/24/2024 4:53 PM | 2026-01-16 | 40.60 | 41.55 | 41.90 | 8.61 | 26.91% | 81 | 1,912 | 58.08% |
| TSLA260618C00180000 | 4/24/2024 5:00 PM | 2026-06-18 | 47.50 | 47.80 | 48.20 | 10.10 | 27.01% | 116 | 2,050 | 59.03% |
| TSLA261218C00180000 | 4/24/2024 6:32 PM | 2026-12-18 | 54.68 | 54.30 | 55.00 | 11.15 | 25.61% | 174 | 391 | 59.90% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00180000 | 4/24/2024 6:43 PM | 2024-04-26 | 18.87 | 18.45 | 19.35 | -16.72 | -46.98% | 1,280 | 2,559 | 73.24% |
| TSLA240503P00180000 | 4/24/2024 5:46 PM | 2024-05-03 | 19.10 | 19.20 | 19.70 | -16.66 | -46.59% | 266 | 1,034 | 49.90% |
| TSLA240510P00180000 | 4/24/2024 5:25 PM | 2024-05-10 | 19.95 | 19.95 | 20.35 | -15.97 | -44.46% | 84 | 909 | 47.58% |
| TSLA240517P00180000 | 4/24/2024 6:37 PM | 2024-05-17 | 20.79 | 20.40 | 20.75 | -15.27 | -42.35% | 636 | 15,212 | 44.02% |
| TSLA240524P00180000 | 4/24/2024 5:19 PM | 2024-05-24 | 22.17 | 21.10 | 21.50 | -13.98 | -38.67% | 35 | 125 | 44.58% |
| TSLA240531P00180000 | 4/24/2024 5:59 PM | 2024-05-31 | 20.85 | 21.55 | 22.00 | -14.64 | -41.25% | 41 | 37 | 43.49% |
| TSLA240621P00180000 | 4/24/2024 6:37 PM | 2024-06-21 | 23.40 | 23.05 | 23.50 | -14.05 | -37.52% | 423 | 22,893 | 42.10% |
| TSLA240719P00180000 | 4/24/2024 6:35 PM | 2024-07-19 | 25.70 | 25.50 | 25.75 | -12.40 | -32.55% | 105 | 9,598 | 42.82% |
| TSLA240816P00180000 | 4/24/2024 5:42 PM | 2024-08-16 | 27.70 | 27.95 | 28.20 | -11.89 | -30.03% | 69 | 5,732 | 44.56% |
| TSLA240920P00180000 | 4/24/2024 6:18 PM | 2024-09-20 | 29.75 | 29.70 | 29.95 | -10.45 | -26.00% | 108 | 10,309 | 43.46% |
| TSLA241018P00180000 | 4/24/2024 2:33 PM | 2024-10-18 | 31.08 | 31.15 | 31.40 | -9.80 | -23.97% | 3 | 1,049 | 43.23% |
| TSLA241115P00180000 | 4/24/2024 6:38 PM | 2024-11-15 | 33.10 | 33.00 | 33.20 | -9.44 | -22.19% | 3 | 3,506 | 43.99% |
| TSLA241220P00180000 | 4/24/2024 6:26 PM | 2024-12-20 | 34.10 | 34.30 | 34.70 | -10.01 | -22.69% | 17 | 7,873 | 43.59% |
| TSLA250117P00180000 | 4/24/2024 4:39 PM | 2025-01-17 | 36.70 | 35.30 | 35.60 | -7.95 | -17.81% | 186 | 28,694 | 42.91% |
| TSLA250321P00180000 | 4/24/2024 4:02 PM | 2025-03-21 | 38.40 | 37.60 | 37.95 | -7.67 | -16.65% | 561 | 3,779 | 42.48% |
| TSLA250620P00180000 | 4/23/2024 5:10 PM | 2025-06-20 | 48.85 | 40.75 | 41.10 | 0.00 | 0.00% | 11 | 4,785 | 42.21% |
| TSLA250919P00180000 | 4/24/2024 4:37 PM | 2025-09-19 | 44.75 | 43.45 | 43.90 | -6.32 | -12.38% | 55 | 2,883 | 41.97% |
| TSLA251219P00180000 | 4/24/2024 2:58 PM | 2025-12-19 | 46.00 | 46.05 | 46.45 | -7.30 | -13.70% | 6 | 3,338 | 41.78% |
| TSLA260116P00180000 | 4/24/2024 6:26 PM | 2026-01-16 | 46.69 | 46.70 | 47.10 | -7.26 | -13.46% | 134 | 6,325 | 41.61% |
| TSLA260618P00180000 | 4/24/2024 6:00 PM | 2026-06-18 | 50.05 | 50.05 | 50.60 | -7.13 | -12.47% | 50 | 5,544 | 41.08% |
| TSLA261218P00180000 | 4/24/2024 6:32 PM | 2026-12-18 | 53.68 | 53.45 | 54.25 | -6.44 | -10.71% | 29 | 1,749 | 40.53% |
Related Tickers
NIO NIO Inc.
4.1100
+2.49%
RIVN Rivian Automotive, Inc.
8.80
-2.60%
F Ford Motor Company
12.92
-0.19%
GM General Motors Company
45.01
-0.20%
LCID Lucid Group, Inc.
2.5250
+0.20%
LI Li Auto Inc.
23.92
-3.61%
XPEV XPeng Inc.
7.09
-1.32%
VFS VinFast Auto Ltd.
2.4850
+2.69%
TM Toyota Motor Corporation
232.48
+0.90%
GOEV Canoo Inc.
2.9989
-5.40%