NasdaqGS - Nasdaq Real Time Price • USD
Tesla, Inc. (TSLA)
As of 10:23 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00305000 | 4/25/2024 1:30 PM | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 102 | 343.75% |
| TSLA240503C00305000 | 4/25/2024 3:12 PM | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 120 | 181 | 121.88% |
| TSLA240510C00305000 | 4/25/2024 4:54 PM | 2024-05-10 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 11 | 12 | 100.78% |
| TSLA240517C00305000 | 4/26/2024 1:40 PM | 2024-05-17 | 0.05 | 0.05 | 0.06 | 0.00 | 0.00% | 11 | 1,824 | 90.23% |
| TSLA240621C00305000 | 4/25/2024 6:24 PM | 2024-06-21 | 0.14 | 0.16 | 0.19 | 0.00 | 0.00% | 1 | 1,260 | 63.77% |
| TSLA240719C00305000 | 4/25/2024 7:51 PM | 2024-07-19 | 0.45 | 0.43 | 0.44 | 0.00 | 0.00% | 4 | 476 | 59.13% |
| TSLA240816C00305000 | 4/26/2024 1:30 PM | 2024-08-16 | 0.94 | 0.89 | 0.91 | 0.04 | 4.44% | 2 | 476 | 57.67% |
| TSLA240920C00305000 | 4/25/2024 2:40 PM | 2024-09-20 | 1.23 | 1.43 | 1.47 | 0.00 | 0.00% | 2 | 741 | 55.04% |
| TSLA241018C00305000 | 4/25/2024 7:58 PM | 2024-10-18 | 2.11 | 2.03 | 2.07 | 0.00 | 0.00% | 12 | 318 | 54.18% |
| TSLA241115C00305000 | 4/26/2024 1:43 PM | 2024-11-15 | 3.05 | 2.95 | 3.05 | 0.07 | 2.35% | 12 | 140 | 54.82% |
| TSLA250321C00305000 | 4/25/2024 7:27 PM | 2025-03-21 | 6.70 | 6.70 | 6.85 | -0.15 | -2.19% | 45 | 413 | 53.56% |
| TSLA250919C00305000 | 4/25/2024 7:21 PM | 2025-09-19 | 14.00 | 13.60 | 13.90 | 0.00 | 0.00% | 12 | 301 | 54.59% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00305000 | 4/3/2024 7:56 PM | 2024-05-10 | 136.77 | 135.75 | 137.05 | 0.00 | 0.00% | 1 | 0 | 137.31% |
| TSLA240517P00305000 | 4/24/2024 7:54 PM | 2024-05-17 | 142.55 | 135.80 | 137.20 | 0.00 | 0.00% | 3 | 1 | 119.34% |
| TSLA240621P00305000 | 4/24/2024 7:54 PM | 2024-06-21 | 142.60 | 135.40 | 136.95 | 0.00 | 0.00% | 2 | 0 | 67.48% |
| TSLA240719P00305000 | 4/8/2024 2:45 PM | 2024-07-19 | 133.42 | 135.15 | 136.40 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TSLA240816P00305000 | 3/7/2024 3:44 PM | 2024-08-16 | 127.00 | 139.55 | 141.55 | 0.00 | 0.00% | 4 | 0 | 78.43% |
| TSLA240920P00305000 | 3/27/2024 4:43 PM | 2024-09-20 | 123.26 | 135.60 | 136.65 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TSLA241018P00305000 | 3/27/2024 1:30 PM | 2024-10-18 | 123.81 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TSLA241115P00305000 | 4/12/2024 1:59 PM | 2024-11-15 | 132.19 | 135.35 | 136.65 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TSLA250321P00305000 | 3/15/2024 4:07 PM | 2025-03-21 | 142.97 | 133.80 | 134.80 | 0.00 | 0.00% | 1 | 24 | 0.00% |
| TSLA250919P00305000 | 2/27/2024 6:00 PM | 2025-09-19 | 113.84 | 131.70 | 133.95 | 0.00 | 0.00% | 1 | 18 | 0.00% |
Related Tickers
F Ford Motor Company
12.94
-0.77%
NIO NIO Inc.
4.4170
+6.94%
RIVN Rivian Automotive, Inc.
8.85
+3.87%
GM General Motors Company
45.92
+0.65%
LCID Lucid Group, Inc.
2.5150
+2.65%
LI Li Auto Inc.
24.98
+6.43%
XPEV XPeng Inc.
7.77
+9.69%
VFS VinFast Auto Ltd.
2.7650
+2.78%
MULN Mullen Automotive, Inc.
3.3090
+4.38%
TM Toyota Motor Corporation
226.14
+0.34%