NasdaqGS - Nasdaq Real Time Price • USD
Tesla, Inc. (TSLA)
As of 1:51 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00240000 | 4/26/2024 4:40 PM | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 2,827 | 212.50% |
| TSLA240503C00240000 | 4/26/2024 3:36 PM | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 181 | 1,547 | 81.25% |
| TSLA240510C00240000 | 4/26/2024 4:05 PM | 2024-05-10 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 29 | 424 | 67.97% |
| TSLA240517C00240000 | 4/26/2024 5:34 PM | 2024-05-17 | 0.12 | 0.12 | 0.13 | -0.03 | -17.65% | 111 | 6,450 | 62.21% |
| TSLA240524C00240000 | 4/26/2024 4:01 PM | 2024-05-24 | 0.22 | 0.22 | 0.23 | -0.03 | -12.00% | 104 | 631 | 58.79% |
| TSLA240531C00240000 | 4/26/2024 2:11 PM | 2024-05-31 | 0.30 | 0.29 | 0.32 | -0.03 | -9.09% | 6 | 49 | 55.32% |
| TSLA240621C00240000 | 4/26/2024 5:34 PM | 2024-06-21 | 0.77 | 0.77 | 0.79 | 0.00 | 0.00% | 380 | 8,009 | 51.88% |
| TSLA240719C00240000 | 4/26/2024 5:26 PM | 2024-07-19 | 1.95 | 1.86 | 1.89 | 0.16 | 8.94% | 204 | 6,019 | 51.56% |
| TSLA240816C00240000 | 4/26/2024 4:49 PM | 2024-08-16 | 3.80 | 3.55 | 3.60 | 0.30 | 8.57% | 152 | 1,197 | 53.30% |
| TSLA240920C00240000 | 4/26/2024 5:31 PM | 2024-09-20 | 5.14 | 5.10 | 5.15 | 0.27 | 5.54% | 64 | 4,638 | 52.17% |
| TSLA241018C00240000 | 4/26/2024 5:31 PM | 2024-10-18 | 6.70 | 6.60 | 6.75 | 1.00 | 17.54% | 35 | 1,103 | 52.45% |
| TSLA241115C00240000 | 4/26/2024 5:25 PM | 2024-11-15 | 8.80 | 8.60 | 8.75 | 0.40 | 4.76% | 7 | 986 | 53.80% |
| TSLA241220C00240000 | 4/26/2024 4:21 PM | 2024-12-20 | 10.40 | 10.25 | 10.35 | 0.43 | 4.31% | 212 | 1,642 | 53.30% |
| TSLA250117C00240000 | 4/26/2024 4:43 PM | 2025-01-17 | 12.10 | 11.80 | 11.95 | 0.50 | 4.31% | 244 | 11,138 | 53.60% |
| TSLA250321C00240000 | 4/26/2024 5:14 PM | 2025-03-21 | 15.67 | 15.15 | 15.30 | 0.87 | 5.88% | 43 | 757 | 54.02% |
| TSLA250620C00240000 | 4/26/2024 4:12 PM | 2025-06-20 | 20.20 | 20.00 | 20.25 | 0.80 | 4.12% | 21 | 6,118 | 54.99% |
| TSLA250919C00240000 | 4/26/2024 2:37 PM | 2025-09-19 | 25.40 | 24.65 | 24.90 | 1.10 | 4.53% | 50 | 222 | 55.83% |
| TSLA251219C00240000 | 4/26/2024 4:36 PM | 2025-12-19 | 30.00 | 29.25 | 29.55 | 1.47 | 5.15% | 9 | 1,939 | 56.81% |
| TSLA260116C00240000 | 4/26/2024 3:39 PM | 2026-01-16 | 31.30 | 30.70 | 30.90 | 2.65 | 9.25% | 13 | 4,142 | 57.12% |
| TSLA260618C00240000 | 4/26/2024 3:36 PM | 2026-06-18 | 38.00 | 37.70 | 38.00 | 2.38 | 6.68% | 6 | 1,202 | 58.34% |
| TSLA261218C00240000 | 4/26/2024 5:14 PM | 2026-12-18 | 45.50 | 44.65 | 45.40 | 1.31 | 2.96% | 8 | 2,453 | 59.06% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00240000 | 3/21/2024 7:32 PM | 2024-04-26 | 66.90 | 92.05 | 93.80 | 0.00 | 0.00% | 3 | 0 | 1,205.71% |
| TSLA240503P00240000 | 4/10/2024 1:49 PM | 2024-05-03 | 69.00 | 68.75 | 70.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TSLA240517P00240000 | 4/25/2024 7:48 PM | 2024-05-17 | 71.35 | 68.80 | 70.00 | 0.00 | 0.00% | 2,345 | 286 | 0.00% |
| TSLA240524P00240000 | 4/16/2024 2:42 PM | 2024-05-24 | 84.11 | 68.50 | 70.05 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| TSLA240531P00240000 | 4/12/2024 7:13 PM | 2024-05-31 | 69.00 | 68.65 | 69.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| TSLA240621P00240000 | 4/25/2024 7:06 PM | 2024-06-21 | 71.95 | 68.90 | 70.10 | 0.00 | 0.00% | 33 | 2,285 | 0.00% |
| TSLA240719P00240000 | 4/26/2024 1:30 PM | 2024-07-19 | 70.40 | 69.50 | 69.95 | -7.30 | -9.40% | 2 | 13 | 0.00% |
| TSLA240816P00240000 | 4/26/2024 4:37 PM | 2024-08-16 | 69.76 | 70.10 | 70.70 | -2.94 | -4.04% | 2 | 753 | 34.57% |
| TSLA240920P00240000 | 4/25/2024 6:53 PM | 2024-09-20 | 74.20 | 70.70 | 71.40 | 0.00 | 0.00% | 255 | 3,192 | 35.60% |
| TSLA241018P00240000 | 4/26/2024 4:55 PM | 2024-10-18 | 70.93 | 71.50 | 72.20 | -4.42 | -5.87% | 36 | 392 | 36.69% |
| TSLA241115P00240000 | 4/25/2024 1:40 PM | 2024-11-15 | 79.30 | 72.50 | 73.30 | 0.00 | 0.00% | 1 | 202 | 38.26% |
| TSLA241220P00240000 | 4/25/2024 7:43 PM | 2024-12-20 | 74.53 | 73.25 | 74.00 | 0.00 | 0.00% | 5 | 238 | 37.52% |
| TSLA250117P00240000 | 4/26/2024 5:32 PM | 2025-01-17 | 74.28 | 73.95 | 74.90 | 0.33 | 0.45% | 1 | 13,185 | 37.93% |
| TSLA250321P00240000 | 4/24/2024 3:02 PM | 2025-03-21 | 83.40 | 75.90 | 76.35 | 0.00 | 0.00% | 1 | 43 | 37.35% |
| TSLA250620P00240000 | 4/26/2024 1:39 PM | 2025-06-20 | 79.00 | 78.20 | 78.95 | -2.33 | -2.86% | 2 | 4,099 | 37.71% |
| TSLA250919P00240000 | 4/25/2024 7:34 PM | 2025-09-19 | 80.95 | 80.20 | 81.45 | 0.00 | 0.00% | 12 | 123 | 37.92% |
| TSLA251219P00240000 | 4/24/2024 3:24 PM | 2025-12-19 | 88.82 | 82.85 | 83.45 | 0.00 | 0.00% | 2 | 2,841 | 37.57% |
| TSLA260116P00240000 | 4/26/2024 3:54 PM | 2026-01-16 | 83.58 | 83.45 | 84.05 | -0.82 | -0.97% | 14 | 2,029 | 37.48% |
| TSLA260618P00240000 | 4/25/2024 7:42 PM | 2026-06-18 | 88.44 | 86.80 | 87.50 | 0.62 | 0.71% | 13 | 1,332 | 37.40% |
| TSLA261218P00240000 | 4/26/2024 3:32 PM | 2026-12-18 | 90.00 | 90.00 | 91.05 | -4.90 | -5.16% | 3 | 212 | 37.07% |
Related Tickers
F Ford Motor Company
12.86
-1.39%
NIO NIO Inc.
4.5000
+8.96%
RIVN Rivian Automotive, Inc.
8.99
+5.52%
GM General Motors Company
46.04
+0.92%
LCID Lucid Group, Inc.
2.4950
+1.84%
LI Li Auto Inc.
25.11
+6.97%
XPEV XPeng Inc.
7.91
+11.65%
VFS VinFast Auto Ltd.
2.6600
-1.12%
MULN Mullen Automotive, Inc.
3.1489
-0.67%
TM Toyota Motor Corporation
226.37
+0.45%