NasdaqGS - Nasdaq Real Time Price USD

Tesla, Inc. (TSLA)

142.05 -5.00 (-3.40%)
At close: April 22 at 4:00 PM EDT
142.75 +0.70 (+0.49%)
Pre-Market: 7:16 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TSLA240426C00350000 4/22/2024 1:30 PM 2024-04-26 0.02 0.00 0.00 0.00 0.00% 5 353 50.00%
TSLA240503C00350000 4/22/2024 1:43 PM 2024-05-03 0.02 0.00 0.00 0.00 0.00% 1 292 50.00%
TSLA240510C00350000 4/8/2024 3:27 PM 2024-05-10 0.04 0.00 0.00 0.00 0.00% - 1 50.00%
TSLA240517C00350000 4/22/2024 2:53 PM 2024-05-17 0.02 0.00 0.00 0.00 0.00% 5 2,501 50.00%
TSLA240621C00350000 4/22/2024 6:04 PM 2024-06-21 0.08 0.00 0.00 0.00 0.00% 212 14,429 50.00%
TSLA240719C00350000 4/22/2024 6:13 PM 2024-07-19 0.14 0.00 0.00 0.00 0.00% 208 0 25.00%
TSLA240816C00350000 4/22/2024 7:55 PM 2024-08-16 0.24 0.00 0.00 0.00 0.00% 8 2,880 25.00%
TSLA240920C00350000 4/22/2024 7:54 PM 2024-09-20 0.37 0.00 0.00 0.00 0.00% 124 5,535 25.00%
TSLA241018C00350000 4/22/2024 7:36 PM 2024-10-18 0.54 0.00 0.00 0.00 0.00% 87 1,526 25.00%
TSLA241115C00350000 4/22/2024 4:44 PM 2024-11-15 0.76 0.00 0.00 0.00 0.00% 23 330 25.00%
TSLA241220C00350000 4/22/2024 7:42 PM 2024-12-20 0.99 0.00 0.00 0.00 0.00% 105 2,128 25.00%
TSLA250117C00350000 4/22/2024 7:59 PM 2025-01-17 1.25 0.00 0.00 0.00 0.00% 2,227 17,077 25.00%
TSLA250321C00350000 4/22/2024 7:48 PM 2025-03-21 2.00 0.00 0.00 0.00 0.00% 24 656 25.00%
TSLA250620C00350000 4/22/2024 7:56 PM 2025-06-20 3.50 0.00 0.00 0.00 0.00% 1,376 5,720 12.50%
TSLA250919C00350000 4/22/2024 2:27 PM 2025-09-19 5.35 0.00 0.00 0.00 0.00% 4 441 12.50%
TSLA251219C00350000 4/22/2024 7:20 PM 2025-12-19 7.41 0.00 0.00 0.00 0.00% 125 3,605 12.50%
TSLA260116C00350000 4/22/2024 7:59 PM 2026-01-16 8.00 0.00 0.00 0.00 0.00% 577 5,470 12.50%
TSLA260618C00350000 4/22/2024 7:24 PM 2026-06-18 12.00 0.00 0.00 0.00 0.00% 238 5,361 12.50%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TSLA240517P00350000 4/3/2024 7:49 PM 2024-05-17 181.75 0.00 0.00 0.00 0.00% 6 0 0.00%
TSLA240621P00350000 1/18/2024 2:30 PM 2024-06-21 132.51 149.40 150.60 0.00 0.00% 3 0 0.00%
TSLA240719P00350000 2/16/2024 2:51 PM 2024-07-19 150.02 185.65 187.10 0.00 0.00% 2 0 0.00%
TSLA240816P00350000 3/8/2024 2:35 PM 2024-08-16 170.04 184.55 186.10 0.00 0.00% 1 0 0.00%
TSLA240920P00350000 4/22/2024 2:44 PM 2024-09-20 209.05 0.00 0.00 0.00 0.00% 1 2 0.00%
TSLA241018P00350000 4/11/2024 7:51 PM 2024-10-18 174.35 0.00 0.00 0.00 0.00% 2 0 0.00%
TSLA241115P00350000 4/3/2024 7:15 PM 2024-11-15 182.35 0.00 0.00 0.00 0.00% 2 0 0.00%
TSLA241220P00350000 4/10/2024 7:26 PM 2024-12-20 161.75 177.20 179.45 -16.25 -9.13% 350 0 0.00%
TSLA250117P00350000 4/22/2024 2:44 PM 2025-01-17 209.05 0.00 0.00 0.00 0.00% 1 1 0.00%
TSLA250321P00350000 3/15/2024 7:56 PM 2025-03-21 186.50 177.90 179.95 0.00 0.00% 1 0 0.00%
TSLA250620P00350000 4/18/2024 6:31 PM 2025-06-20 199.50 0.00 0.00 0.00 0.00% 6 1 0.00%
TSLA250919P00350000 4/4/2024 3:52 PM 2025-09-19 175.93 0.00 0.00 0.00 0.00% 1 0 0.00%
TSLA251219P00350000 4/22/2024 2:51 PM 2025-12-19 209.42 0.00 0.00 0.00 0.00% 1 240 0.00%
TSLA260116P00350000 4/22/2024 5:02 PM 2026-01-16 207.75 0.00 0.00 0.00 0.00% 3 65 0.00%
TSLA260618P00350000 4/22/2024 4:09 PM 2026-06-18 208.25 0.00 0.00 0.00 0.00% 9 308 0.00%

Related Tickers

NIO NIO Inc.
4.0000
+5.26%
 
RIVN Rivian Automotive, Inc.
8.79
+1.85%
 
F Ford Motor Company
12.88
+6.10%
 
LCID Lucid Group, Inc.
2.3800
-2.86%
 
XPEV XPeng Inc.
6.98
+0.72%
 
LI Li Auto Inc.
24.91
-5.57%
 
GM General Motors Company
43.21
+1.98%
 
VFS VinFast Auto Ltd.
2.4300
-3.57%
 
TM Toyota Motor Corporation
230.30
+0.69%
 
FSRN Fisker Inc.
0.0526
+17.67%