NasdaqGS - Nasdaq Real Time Price • USD
Tesla, Inc. (TSLA)
As of 9:57 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00380000 | 4/19/2024 1:31 PM | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 6 | 2,383 | 101.56% |
| TSLA240621C00380000 | 4/24/2024 1:31 PM | 2024-06-21 | 0.10 | 0.03 | 0.06 | 0.05 | 100.00% | 6 | 4,132 | 74.02% |
| TSLA240719C00380000 | 4/23/2024 1:39 PM | 2024-07-19 | 0.13 | 0.00 | 0.39 | 0.00 | 0.00% | 5 | 1,293 | 71.09% |
| TSLA240816C00380000 | 4/23/2024 1:52 PM | 2024-08-16 | 0.19 | 0.20 | 0.22 | 0.00 | 0.00% | 3 | 552 | 62.40% |
| TSLA240920C00380000 | 4/24/2024 1:30 PM | 2024-09-20 | 0.41 | 0.31 | 0.48 | 0.11 | 36.67% | 3 | 2,437 | 59.16% |
| TSLA241115C00380000 | 4/22/2024 3:07 PM | 2024-11-15 | 0.57 | 0.65 | 0.72 | 0.00 | 0.00% | 1 | 136 | 54.57% |
| TSLA241220C00380000 | 4/23/2024 7:59 PM | 2024-12-20 | 0.82 | 0.85 | 0.96 | 0.00 | 0.00% | 13 | 264 | 52.66% |
| TSLA250117C00380000 | 4/24/2024 1:32 PM | 2025-01-17 | 1.25 | 1.07 | 1.22 | 0.33 | 35.87% | 10 | 12,136 | 51.79% |
| TSLA250321C00380000 | 4/23/2024 1:32 PM | 2025-03-21 | 1.58 | 1.91 | 2.08 | 0.00 | 0.00% | 1 | 265 | 51.49% |
| TSLA250620C00380000 | 4/24/2024 1:35 PM | 2025-06-20 | 3.58 | 3.40 | 3.65 | 0.83 | 30.18% | 6 | 1,803 | 51.27% |
| TSLA250919C00380000 | 4/22/2024 6:11 PM | 2025-09-19 | 4.30 | 5.30 | 5.85 | 0.00 | 0.00% | 1 | 178 | 51.81% |
| TSLA251219C00380000 | 4/23/2024 3:28 PM | 2025-12-19 | 6.30 | 7.65 | 8.35 | 0.00 | 0.00% | 1 | 2,287 | 52.55% |
| TSLA260116C00380000 | 4/24/2024 1:37 PM | 2026-01-16 | 8.55 | 8.50 | 9.20 | 1.40 | 19.58% | 1 | 593 | 52.87% |
| TSLA260618C00380000 | 4/23/2024 5:25 PM | 2026-06-18 | 10.55 | 12.95 | 13.65 | 0.00 | 0.00% | 5 | 1,902 | 53.79% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00380000 | 1/31/2024 2:30 PM | 2024-05-17 | 193.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TSLA240621P00380000 | 4/23/2024 7:09 PM | 2024-06-21 | 235.95 | 218.75 | 220.20 | 0.00 | 0.00% | 270 | 57 | 115.85% |
| TSLA240719P00380000 | 3/27/2024 5:10 PM | 2024-07-19 | 199.70 | 218.55 | 220.05 | 0.00 | 0.00% | 2 | 0 | 93.36% |
| TSLA240920P00380000 | 1/9/2024 5:48 PM | 2024-09-20 | 145.90 | 189.35 | 191.40 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TSLA250117P00380000 | 4/17/2024 7:56 PM | 2025-01-17 | 224.12 | 218.40 | 220.15 | 0.00 | 0.00% | 1 | 1 | 53.05% |
| TSLA250321P00380000 | 3/25/2024 1:42 PM | 2025-03-21 | 206.00 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| TSLA250620P00380000 | 3/4/2024 6:09 PM | 2025-06-20 | 192.30 | 209.20 | 214.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TSLA250919P00380000 | 2/15/2024 3:05 PM | 2025-09-19 | 186.29 | 215.35 | 217.40 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| TSLA251219P00380000 | 4/9/2024 2:15 PM | 2025-12-19 | 201.46 | 218.25 | 220.20 | 0.00 | 0.00% | 1 | 0 | 39.14% |
| TSLA260116P00380000 | 4/9/2024 2:08 PM | 2026-01-16 | 202.58 | 218.10 | 222.20 | 0.00 | 0.00% | 1 | 0 | 43.80% |
| TSLA260618P00380000 | 4/16/2024 1:57 PM | 2026-06-18 | 225.09 | 218.15 | 222.05 | 0.00 | 0.00% | 2 | 0 | 39.01% |
Related Tickers
NIO NIO Inc.
4.1450
+3.37%
RIVN Rivian Automotive, Inc.
8.91
-1.44%
F Ford Motor Company
12.94
-0.04%
GM General Motors Company
44.91
-0.43%
LCID Lucid Group, Inc.
2.5420
+0.87%
LI Li Auto Inc.
24.26
-2.22%
XPEV XPeng Inc.
7.22
+0.56%
VFS VinFast Auto Ltd.
2.5450
+5.17%
TM Toyota Motor Corporation
233.71
+1.43%
GOEV Canoo Inc.
3.1150
-1.73%