NasdaqGS - Nasdaq Real Time Price USD

Tesla, Inc. (TSLA)

170.18 +8.05 (+4.97%)
At close: April 25 at 4:00 PM EDT
173.50 +3.32 (+1.95%)
Pre-Market: 4:51 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
TSLA240719C00405000 4/11/2024 1:35 PM 2024-07-19 0.23 0.00 0.00 0.00 0.00% 106 0 25.00%
TSLA240816C00405000 4/25/2024 3:12 PM 2024-08-16 0.29 0.00 0.00 0.00 0.00% 2 0 25.00%
TSLA240920C00405000 4/25/2024 1:33 PM 2024-09-20 0.36 0.00 0.00 0.00 0.00% 1 0 25.00%
TSLA241115C00405000 4/24/2024 2:48 PM 2024-11-15 0.81 0.00 0.00 0.00 0.00% 10 0 25.00%
TSLA250321C00405000 4/25/2024 3:38 PM 2025-03-21 2.35 0.00 0.00 0.00 0.00% 4 0 12.50%
TSLA250919C00405000 4/23/2024 5:27 PM 2025-09-19 3.85 0.00 0.00 0.00 0.00% 5 0 12.50%
TSLA251219C00405000 4/25/2024 3:20 PM 2025-12-19 8.75 0.00 0.00 0.00 0.00% 1 0 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
TSLA240719P00405000 12/29/2023 6:20 PM 2024-07-19 155.83 213.15 214.85 0.00 0.00% 5 0 0.00%
TSLA240920P00405000 12/15/2023 3:31 PM 2024-09-20 153.60 184.65 187.40 0.00 0.00% 1 0 0.00%
TSLA250919P00405000 1/17/2024 4:21 PM 2025-09-19 192.42 202.45 207.25 0.00 0.00% 16 0 0.00%
TSLA251219P00405000 2/27/2024 2:52 PM 2025-12-19 200.90 226.75 231.70 0.00 0.00% 78 0 0.00%

Related Tickers

F Ford Motor Company
13.04
+0.69%
 
NIO NIO Inc.
4.1300
-0.48%
 
RIVN Rivian Automotive, Inc.
8.52
-3.62%
 
GM General Motors Company
45.62
+1.20%
 
LCID Lucid Group, Inc.
2.4500
-3.92%
 
LI Li Auto Inc.
23.47
-1.68%
 
XPEV XPeng Inc.
7.08
0.00%
 
VFS VinFast Auto Ltd.
2.6900
+7.60%
 
MULN Mullen Automotive, Inc.
3.1700
-15.92%
 
TM Toyota Motor Corporation
225.36
-3.23%