NasdaqGS - Nasdaq Real Time Price USD

Tesla, Inc. (TSLA)

171.53 +1.35 (+0.79%)
As of 12:53 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TSLA240426C00320000 4/15/2024 5:01 PM 2024-04-26 0.02 0.00 0.01 0.00 0.00% 1 52 362.50%
TSLA240503C00320000 4/24/2024 1:31 PM 2024-05-03 0.01 0.00 0.01 0.00 0.00% 1 226 125.00%
TSLA240517C00320000 4/26/2024 3:42 PM 2024-05-17 0.05 0.04 0.05 0.02 66.67% 14 3,350 91.80%
TSLA240524C00320000 4/24/2024 1:49 PM 2024-05-24 0.03 0.06 0.07 0.00 0.00% 1 1 83.01%
TSLA240621C00320000 4/26/2024 3:23 PM 2024-06-21 0.15 0.14 0.16 0.00 0.00% 11 4,661 65.04%
TSLA240719C00320000 4/26/2024 1:32 PM 2024-07-19 0.37 0.38 0.39 0.04 12.12% 4 891 60.23%
TSLA240816C00320000 4/26/2024 3:42 PM 2024-08-16 0.87 0.83 0.84 0.13 17.57% 11 337 58.91%
TSLA240920C00320000 4/26/2024 3:10 PM 2024-09-20 1.24 1.32 1.35 0.30 31.91% 8 1,296 55.96%
TSLA241018C00320000 4/25/2024 7:54 PM 2024-10-18 1.72 1.91 1.95 0.00 0.00% 12 302 55.18%
TSLA241115C00320000 4/25/2024 3:27 PM 2024-11-15 2.12 2.72 2.79 0.00 0.00% 1 261 55.35%
TSLA241220C00320000 4/26/2024 3:59 PM 2024-12-20 3.57 3.50 3.65 0.37 11.56% 15 1,526 54.36%
TSLA250117C00320000 4/26/2024 3:51 PM 2025-01-17 4.37 4.30 4.50 0.32 7.90% 170 8,123 54.18%
TSLA250321C00320000 4/26/2024 3:42 PM 2025-03-21 6.50 6.30 6.50 0.70 12.07% 4 260 53.98%
TSLA250620C00320000 4/26/2024 4:35 PM 2025-06-20 9.75 9.65 9.80 1.55 18.90% 21 2,342 54.36%
TSLA250919C00320000 4/26/2024 2:35 PM 2025-09-19 12.28 13.10 13.40 1.83 17.51% 1 399 54.86%
TSLA251219C00320000 4/26/2024 3:44 PM 2025-12-19 17.30 16.95 17.25 1.00 6.13% 3 1,412 55.71%
TSLA260116C00320000 4/26/2024 4:13 PM 2026-01-16 18.00 18.15 18.35 0.80 4.65% 16 2,020 55.91%
TSLA260618C00320000 4/26/2024 4:37 PM 2026-06-18 24.55 24.55 24.75 0.90 3.81% 10 1,355 57.08%
TSLA261218C00320000 4/26/2024 3:50 PM 2026-12-18 31.29 31.15 31.80 1.16 3.85% 7 712 57.73%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TSLA240517P00320000 1/17/2024 8:03 PM 2024-05-17 105.45 119.45 120.50 0.00 0.00% 10 0 0.00%
TSLA240621P00320000 4/25/2024 7:56 PM 2024-06-21 149.85 148.00 149.30 0.00 0.00% 1,870 301 66.70%
TSLA240719P00320000 2/2/2024 7:18 PM 2024-07-19 131.50 116.65 118.00 0.00 0.00% 1 0 0.00%
TSLA240816P00320000 1/30/2024 3:00 PM 2024-08-16 125.96 118.70 120.00 0.00 0.00% - 0 0.00%
TSLA240920P00320000 4/24/2024 6:54 PM 2024-09-20 159.30 147.75 148.80 0.00 0.00% 130 10 44.90%
TSLA241018P00320000 4/15/2024 4:42 PM 2024-10-18 155.65 147.65 148.85 0.00 0.00% 4 0 42.02%
TSLA241115P00320000 3/28/2024 3:56 PM 2024-11-15 142.98 147.70 149.00 0.00 0.00% 9 0 40.97%
TSLA241220P00320000 4/2/2024 2:11 PM 2024-12-20 154.64 147.70 148.95 0.00 0.00% 2 0 37.33%
TSLA250117P00320000 3/22/2024 1:40 PM 2025-01-17 151.31 172.10 174.20 0.00 0.00% 1 1 97.91%
TSLA250321P00320000 4/24/2024 6:47 PM 2025-03-21 158.75 147.85 149.00 0.00 0.00% 2 0 32.30%
TSLA250620P00320000 4/22/2024 6:46 PM 2025-06-20 178.20 148.25 149.75 0.00 0.00% 4 0 33.09%
TSLA250919P00320000 4/23/2024 6:16 PM 2025-09-19 174.76 148.80 150.50 0.00 0.00% 2 126 32.84%
TSLA251219P00320000 4/26/2024 3:20 PM 2025-12-19 151.30 150.05 151.50 -8.61 -5.38% 20 1,213 33.03%
TSLA260116P00320000 4/22/2024 4:00 PM 2026-01-16 153.90 150.25 151.35 -24.70 -13.83% 1 472 31.93%
TSLA260618P00320000 4/26/2024 2:38 PM 2026-06-18 154.95 152.20 153.35 -2.83 -1.79% 2 163 32.60%
TSLA261218P00320000 4/25/2024 7:28 PM 2026-12-18 155.49 153.05 156.45 0.00 0.00% 1 30 33.78%

Related Tickers

F Ford Motor Company
12.89
-1.13%
 
NIO NIO Inc.
4.5200
+9.45%
 
RIVN Rivian Automotive, Inc.
8.89
+4.28%
 
GM General Motors Company
46.06
+0.95%
 
LCID Lucid Group, Inc.
2.4950
+1.84%
 
LI Li Auto Inc.
25.12
+7.03%
 
XPEV XPeng Inc.
7.86
+11.02%
 
VFS VinFast Auto Ltd.
2.7298
+1.48%
 
MULN Mullen Automotive, Inc.
3.1636
-0.20%
 
TM Toyota Motor Corporation
226.70
+0.59%