NasdaqGS - Nasdaq Real Time Price • USD
Tesla, Inc. (TSLA)
At close: April 23 at 4:00 PM EDT
Pre-Market: 4:24 AM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00300000 | 4/18/2024 5:02 PM | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| TSLA240503C00300000 | 4/22/2024 7:18 PM | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 241 | 0 | 50.00% |
| TSLA240510C00300000 | 4/23/2024 7:29 PM | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TSLA240517C00300000 | 4/23/2024 7:53 PM | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 229 | 0 | 50.00% |
| TSLA240524C00300000 | 4/23/2024 7:44 PM | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| TSLA240531C00300000 | 4/19/2024 7:00 PM | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 50.00% |
| TSLA240621C00300000 | 4/23/2024 7:53 PM | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 390 | 0 | 25.00% |
| TSLA240719C00300000 | 4/23/2024 7:59 PM | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 157 | 0 | 25.00% |
| TSLA240816C00300000 | 4/23/2024 7:59 PM | 2024-08-16 | 0.46 | 0.00 | 0.00 | 0.00 | 0.00% | 151 | 0 | 25.00% |
| TSLA240920C00300000 | 4/23/2024 7:58 PM | 2024-09-20 | 0.66 | 0.00 | 0.00 | 0.00 | 0.00% | 595 | 0 | 25.00% |
| TSLA241018C00300000 | 4/23/2024 7:59 PM | 2024-10-18 | 0.99 | 0.00 | 0.00 | 0.00 | 0.00% | 140 | 0 | 25.00% |
| TSLA241115C00300000 | 4/23/2024 7:52 PM | 2024-11-15 | 1.39 | 0.00 | 0.00 | 0.00 | 0.00% | 139 | 0 | 25.00% |
| TSLA241220C00300000 | 4/23/2024 7:59 PM | 2024-12-20 | 1.76 | 0.00 | 0.00 | 0.00 | 0.00% | 771 | 0 | 12.50% |
| TSLA250117C00300000 | 4/23/2024 7:59 PM | 2025-01-17 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1,731 | 0 | 12.50% |
| TSLA250321C00300000 | 4/23/2024 7:59 PM | 2025-03-21 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 223 | 0 | 12.50% |
| TSLA250620C00300000 | 4/23/2024 7:59 PM | 2025-06-20 | 5.45 | 0.00 | 0.00 | 0.00 | 0.00% | 572 | 0 | 12.50% |
| TSLA250919C00300000 | 4/23/2024 7:21 PM | 2025-09-19 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 0 | 12.50% |
| TSLA251219C00300000 | 4/23/2024 7:55 PM | 2025-12-19 | 10.72 | 0.00 | 0.00 | 0.00 | 0.00% | 134 | 0 | 12.50% |
| TSLA260116C00300000 | 4/23/2024 7:59 PM | 2026-01-16 | 11.50 | 0.00 | 0.00 | 0.00 | 0.00% | 250 | 0 | 12.50% |
| TSLA260618C00300000 | 4/23/2024 7:54 PM | 2026-06-18 | 16.35 | 0.00 | 0.00 | 0.00 | 0.00% | 565 | 0 | 12.50% |
| TSLA261218C00300000 | 4/23/2024 7:59 PM | 2026-12-18 | 21.83 | 0.00 | 0.00 | 0.00 | 0.00% | 494 | 0 | 6.25% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00300000 | 3/13/2024 2:06 PM | 2024-04-26 | 126.92 | 127.70 | 128.80 | 0.00 | 0.00% | - | 0 | 0.00% |
| TSLA240503P00300000 | 4/5/2024 3:31 PM | 2024-05-03 | 139.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| TSLA240510P00300000 | 4/15/2024 1:52 PM | 2024-05-10 | 133.75 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| TSLA240517P00300000 | 4/22/2024 3:25 PM | 2024-05-17 | 159.93 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TSLA240621P00300000 | 4/23/2024 6:52 PM | 2024-06-21 | 154.55 | 0.00 | 0.00 | 0.00 | 0.00% | 800 | 0 | 0.00% |
| TSLA240719P00300000 | 3/4/2024 5:37 PM | 2024-07-19 | 111.40 | 130.95 | 132.20 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| TSLA240816P00300000 | 3/28/2024 1:43 PM | 2024-08-16 | 122.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| TSLA240920P00300000 | 4/18/2024 3:56 PM | 2024-09-20 | 149.62 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| TSLA241018P00300000 | 4/9/2024 3:09 PM | 2024-10-18 | 124.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TSLA241115P00300000 | 4/15/2024 7:18 PM | 2024-11-15 | 139.20 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 0 | 0.00% |
| TSLA241220P00300000 | 4/15/2024 3:06 PM | 2024-12-20 | 134.98 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TSLA250117P00300000 | 4/23/2024 6:57 PM | 2025-01-17 | 154.64 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TSLA250321P00300000 | 4/23/2024 2:09 PM | 2025-03-21 | 154.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TSLA250620P00300000 | 4/22/2024 4:29 PM | 2025-06-20 | 158.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| TSLA250919P00300000 | 4/19/2024 4:29 PM | 2025-09-19 | 152.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| TSLA251219P00300000 | 4/22/2024 6:32 PM | 2025-12-19 | 158.50 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 0.00% |
| TSLA260116P00300000 | 4/23/2024 6:48 PM | 2026-01-16 | 155.05 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 0 | 0.00% |
| TSLA260618P00300000 | 4/23/2024 7:46 PM | 2026-06-18 | 156.55 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| TSLA261218P00300000 | 4/23/2024 2:47 PM | 2026-12-18 | 157.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
NIO NIO Inc.
4.0100
+0.25%
RIVN Rivian Automotive, Inc.
9.04
+2.84%
F Ford Motor Company
12.94
+0.47%
LCID Lucid Group, Inc.
2.5200
+5.88%
XPEV XPeng Inc.
7.18
+2.87%
LI Li Auto Inc.
24.81
-0.40%
GM General Motors Company
45.10
+4.37%
VFS VinFast Auto Ltd.
2.4200
-0.41%
TM Toyota Motor Corporation
230.41
+0.05%
FSRN Fisker Inc.
0.0355
-32.51%