NasdaqGS - Nasdaq Real Time Price • USD
Tesla, Inc. (TSLA)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00245000 | 4/26/2024 7:34 PM | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 246 | 1,838 | 93.75% |
| TSLA240510C00245000 | 4/26/2024 6:50 PM | 2024-05-10 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 69 | 1,326 | 74.22% |
| TSLA240517C00245000 | 4/26/2024 7:58 PM | 2024-05-17 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 151 | 4,255 | 66.02% |
| TSLA240524C00245000 | 4/26/2024 7:38 PM | 2024-05-24 | 0.15 | 0.15 | 0.17 | -0.06 | -28.57% | 23 | 168 | 61.13% |
| TSLA240531C00245000 | 4/26/2024 3:42 PM | 2024-05-31 | 0.32 | 0.20 | 0.24 | 0.09 | 39.13% | 13 | 46 | 57.23% |
| TSLA240621C00245000 | 4/26/2024 7:40 PM | 2024-06-21 | 0.57 | 0.56 | 0.59 | -0.08 | -12.31% | 148 | 3,077 | 52.83% |
| TSLA240719C00245000 | 4/26/2024 6:49 PM | 2024-07-19 | 1.41 | 1.44 | 1.48 | -0.16 | -10.19% | 38 | 1,729 | 52.01% |
| TSLA240816C00245000 | 4/26/2024 7:59 PM | 2024-08-16 | 2.91 | 2.87 | 2.93 | -0.11 | -3.64% | 55 | 2,964 | 53.43% |
| TSLA240920C00245000 | 4/26/2024 6:54 PM | 2024-09-20 | 4.05 | 4.15 | 4.30 | -0.45 | -10.00% | 15 | 5,292 | 52.00% |
| TSLA241018C00245000 | 4/26/2024 7:46 PM | 2024-10-18 | 5.55 | 5.50 | 5.70 | -0.35 | -5.93% | 7 | 752 | 52.16% |
| TSLA241115C00245000 | 4/26/2024 7:56 PM | 2024-11-15 | 7.52 | 7.35 | 7.55 | 0.19 | 2.59% | 12 | 754 | 53.50% |
| TSLA241220C00245000 | 4/26/2024 6:56 PM | 2024-12-20 | 8.65 | 8.85 | 9.05 | -0.75 | -7.98% | 23 | 603 | 52.95% |
| TSLA250117C00245000 | 4/26/2024 7:27 PM | 2025-01-17 | 10.10 | 10.20 | 10.50 | -0.68 | -6.31% | 1,087 | 594 | 53.08% |
| TSLA250321C00245000 | 4/26/2024 5:24 PM | 2025-03-21 | 14.55 | 13.40 | 13.75 | 3.15 | 27.63% | 10 | 357 | 53.58% |
| TSLA250919C00245000 | 4/24/2024 4:20 PM | 2025-09-19 | 22.90 | 22.40 | 23.10 | 4.45 | 24.12% | 9 | 422 | 55.33% |
| TSLA261218C00245000 | 4/26/2024 4:33 PM | 2026-12-18 | 44.45 | 41.30 | 44.05 | 4.20 | 10.43% | 4 | 146 | 58.61% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00245000 | 4/23/2024 2:40 PM | 2024-05-03 | 74.60 | 75.75 | 77.50 | -25.20 | -25.25% | 8 | 0 | 158.50% |
| TSLA240510P00245000 | 4/22/2024 5:30 PM | 2024-05-10 | 102.85 | 75.70 | 77.50 | 0.00 | 0.00% | 1 | 0 | 112.11% |
| TSLA240517P00245000 | 4/26/2024 7:49 PM | 2024-05-17 | 77.35 | 75.85 | 77.45 | 0.95 | 1.24% | 71 | 31 | 90.41% |
| TSLA240621P00245000 | 4/26/2024 1:38 PM | 2024-06-21 | 74.30 | 76.00 | 78.75 | -0.50 | -0.67% | 1 | 102 | 54.30% |
| TSLA240719P00245000 | 4/24/2024 7:56 PM | 2024-07-19 | 77.02 | 75.05 | 78.60 | -5.28 | -6.42% | 4 | 28 | 55.30% |
| TSLA240816P00245000 | 4/25/2024 2:09 PM | 2024-08-16 | 83.60 | 76.20 | 78.75 | 0.00 | 0.00% | 1 | 121 | 48.80% |
| TSLA240920P00245000 | 4/26/2024 1:30 PM | 2024-09-20 | 77.15 | 77.20 | 78.15 | -1.56 | -1.98% | 1 | 1,612 | 39.26% |
| TSLA241018P00245000 | 4/26/2024 7:49 PM | 2024-10-18 | 78.40 | 76.90 | 79.90 | -12.51 | -13.76% | 10 | 13 | 43.93% |
| TSLA241115P00245000 | 4/25/2024 2:26 PM | 2024-11-15 | 81.50 | 78.60 | 79.70 | 0.00 | 0.00% | 3 | 28 | 40.07% |
| TSLA241220P00245000 | 4/24/2024 1:45 PM | 2024-12-20 | 85.32 | 79.25 | 81.70 | 0.00 | 0.00% | 1 | 58 | 43.10% |
| TSLA250117P00245000 | 4/25/2024 1:42 PM | 2025-01-17 | 84.58 | 79.95 | 82.15 | 0.00 | 0.00% | 1 | 73 | 41.94% |
| TSLA250321P00245000 | 4/24/2024 2:26 PM | 2025-03-21 | 84.75 | 81.40 | 82.60 | 0.00 | 0.00% | 1 | 57 | 38.73% |
| TSLA250919P00245000 | 4/25/2024 7:07 PM | 2025-09-19 | 86.20 | 85.50 | 87.20 | 0.00 | 0.00% | 21 | 175 | 38.55% |
| TSLA261218P00245000 | 4/25/2024 7:50 PM | 2026-12-18 | 94.43 | 93.75 | 96.95 | 0.00 | 0.00% | 7 | 27 | 37.91% |
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%