NasdaqGS - Nasdaq Real Time Price USD

Tesla, Inc. (TSLA)

149.93 -5.52 (-3.55%)
At close: April 18 at 4:00 PM EDT
148.00 -1.93 (-1.29%)
After hours: April 18 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TSLA240419C00235000 4/18/2024 6:48 PM 2024-04-19 0.01 0.00 0.00 0.00 0.00% 43 0 50.00%
TSLA240426C00235000 4/18/2024 7:58 PM 2024-04-26 0.01 0.00 0.00 0.00 0.00% 51 0 50.00%
TSLA240503C00235000 4/18/2024 7:47 PM 2024-05-03 0.05 0.00 0.00 0.00 0.00% 32 0 50.00%
TSLA240510C00235000 4/18/2024 6:05 PM 2024-05-10 0.09 0.00 0.00 0.00 0.00% 63 0 50.00%
TSLA240517C00235000 4/18/2024 7:46 PM 2024-05-17 0.14 0.00 0.00 0.00 0.00% 65 0 25.00%
TSLA240524C00235000 4/18/2024 7:06 PM 2024-05-24 0.24 0.00 0.00 0.00 0.00% 5 0 25.00%
TSLA240531C00235000 4/18/2024 6:31 PM 2024-05-31 0.24 0.00 0.00 0.00 0.00% 6 0 25.00%
TSLA240621C00235000 4/18/2024 7:08 PM 2024-06-21 0.54 0.00 0.00 0.00 0.00% 110 0 25.00%
TSLA240719C00235000 4/18/2024 7:54 PM 2024-07-19 1.14 0.00 0.00 0.00 0.00% 122 0 25.00%
TSLA240816C00235000 4/18/2024 4:32 PM 2024-08-16 1.97 0.00 0.00 0.00 0.00% 57 0 12.50%
TSLA240920C00235000 4/18/2024 7:35 PM 2024-09-20 3.10 0.00 0.00 0.00 0.00% 74 0 12.50%
TSLA241018C00235000 4/18/2024 6:50 PM 2024-10-18 4.10 0.00 0.00 0.00 0.00% 29 0 12.50%
TSLA241115C00235000 4/18/2024 7:59 PM 2024-11-15 5.35 0.00 0.00 0.00 0.00% 5 0 12.50%
TSLA241220C00235000 4/18/2024 7:51 PM 2024-12-20 6.57 0.00 0.00 0.00 0.00% 20 0 12.50%
TSLA250117C00235000 4/18/2024 4:19 PM 2025-01-17 7.45 0.00 0.00 0.00 0.00% 15 0 12.50%
TSLA250321C00235000 4/18/2024 7:01 PM 2025-03-21 10.25 0.00 0.00 0.00 0.00% 26 0 12.50%
TSLA250620C00235000 4/18/2024 6:21 PM 2025-06-20 13.85 0.00 0.00 0.00 0.00% 8 0 6.25%
TSLA250919C00235000 4/18/2024 1:53 PM 2025-09-19 17.52 0.00 0.00 0.00 0.00% 3 0 6.25%
TSLA261218C00235000 4/18/2024 3:48 PM 2026-12-18 33.80 0.00 0.00 0.00 0.00% 7 0 6.25%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TSLA240419P00235000 4/18/2024 7:48 PM 2024-04-19 84.80 0.00 0.00 0.00 0.00% 1,860 0 0.00%
TSLA240426P00235000 4/17/2024 5:55 PM 2024-04-26 77.11 0.00 0.00 0.00 0.00% 3 0 0.00%
TSLA240503P00235000 4/12/2024 2:42 PM 2024-05-03 63.30 0.00 0.00 0.00 0.00% 5 0 0.00%
TSLA240510P00235000 4/10/2024 4:14 PM 2024-05-10 63.85 0.00 0.00 0.00 0.00% 1 0 0.00%
TSLA240517P00235000 4/18/2024 7:20 PM 2024-05-17 83.50 0.00 0.00 0.00 0.00% 670 0 0.00%
TSLA240531P00235000 4/16/2024 5:15 PM 2024-05-31 77.70 0.00 0.00 0.00 0.00% 2 0 0.00%
TSLA240621P00235000 4/18/2024 7:59 PM 2024-06-21 85.05 0.00 0.00 0.00 0.00% 200 0 0.00%
TSLA240719P00235000 4/18/2024 2:30 PM 2024-07-19 83.70 0.00 0.00 0.00 0.00% 12 0 0.00%
TSLA240816P00235000 4/18/2024 6:12 PM 2024-08-16 85.41 0.00 0.00 0.00 0.00% 4 0 0.00%
TSLA240920P00235000 4/18/2024 5:58 PM 2024-09-20 85.50 0.00 0.00 0.00 0.00% 4 0 0.00%
TSLA241018P00235000 4/18/2024 2:41 PM 2024-10-18 84.62 0.00 0.00 0.00 0.00% 2 0 0.00%
TSLA241115P00235000 4/18/2024 2:09 PM 2024-11-15 86.38 0.00 0.00 0.00 0.00% 1 0 0.00%
TSLA241220P00235000 4/18/2024 2:41 PM 2024-12-20 85.47 0.00 0.00 0.00 0.00% 1 0 0.00%
TSLA250117P00235000 4/8/2024 2:58 PM 2025-01-17 68.77 0.00 0.00 0.00 0.00% 20 0 0.00%
TSLA250321P00235000 4/18/2024 4:02 PM 2025-03-21 87.55 0.00 0.00 0.00 0.00% 50 0 0.00%
TSLA250620P00235000 4/12/2024 3:30 PM 2025-06-20 73.98 0.00 0.00 0.00 0.00% 20 0 0.00%
TSLA250919P00235000 4/16/2024 7:28 PM 2025-09-19 85.51 0.00 0.00 0.00 0.00% 7 0 0.00%
TSLA261218P00235000 4/16/2024 1:32 PM 2026-12-18 93.28 0.00 0.00 0.00 0.00% 11 0 0.00%

Related Tickers

RIVN Rivian Automotive, Inc.
8.83
+1.03%
 
NIO NIO Inc.
4.0000
+2.30%
 
LCID Lucid Group, Inc.
2.4400
+0.83%
 
F Ford Motor Company
12.06
+0.17%
 
XPEV XPeng Inc.
7.17
-3.37%
 
GM General Motors Company
42.44
-0.05%
 
VFS VinFast Auto Ltd.
2.7100
-0.37%
 
FSRN Fisker Inc.
0.0522
+6.97%
 
LI Li Auto Inc.
29.18
+1.57%
 
TM Toyota Motor Corporation
231.84
-0.91%