NasdaqGS - Nasdaq Real Time Price • USD
Tesla, Inc. (TSLA)
As of 11:55 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00460000 | 4/26/2024 2:52 PM | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 37 | 732 | 115.63% |
| TSLA240621C00460000 | 4/25/2024 2:56 PM | 2024-06-21 | 0.03 | 0.03 | 0.06 | 0.00 | 0.00% | 12 | 426 | 85.16% |
| TSLA240719C00460000 | 4/25/2024 1:41 PM | 2024-07-19 | 0.07 | 0.10 | 0.12 | 0.00 | 0.00% | 1 | 114 | 76.17% |
| TSLA240816C00460000 | 4/26/2024 3:22 PM | 2024-08-16 | 0.21 | 0.21 | 0.23 | 0.05 | 31.25% | 6 | 1,225 | 71.19% |
| TSLA240920C00460000 | 4/26/2024 3:25 PM | 2024-09-20 | 0.34 | 0.34 | 0.37 | 0.13 | 61.90% | 10 | 486 | 65.87% |
| TSLA241220C00460000 | 4/26/2024 3:34 PM | 2024-12-20 | 0.94 | 0.95 | 0.99 | 0.08 | 9.30% | 21 | 998 | 59.52% |
| TSLA250117C00460000 | 4/26/2024 3:27 PM | 2025-01-17 | 1.21 | 1.24 | 1.30 | 0.22 | 22.22% | 8 | 5,816 | 58.75% |
| TSLA250620C00460000 | 4/25/2024 1:35 PM | 2025-06-20 | 2.45 | 3.40 | 3.55 | 0.00 | 0.00% | 1 | 676 | 56.22% |
| TSLA250919C00460000 | 4/23/2024 4:05 PM | 2025-09-19 | 2.59 | 5.15 | 5.40 | 0.00 | 0.00% | 1 | 187 | 55.83% |
| TSLA251219C00460000 | 4/26/2024 3:22 PM | 2025-12-19 | 7.40 | 7.45 | 7.60 | 1.70 | 29.82% | 3 | 1,332 | 56.07% |
| TSLA260116C00460000 | 4/25/2024 3:26 PM | 2026-01-16 | 7.04 | 8.20 | 8.40 | 0.00 | 0.00% | 1 | 1,575 | 56.23% |
| TSLA260618C00460000 | 4/26/2024 1:44 PM | 2026-06-18 | 12.02 | 12.60 | 12.85 | -0.03 | -0.25% | 2 | 794 | 56.88% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00460000 | 2/23/2024 2:46 PM | 2024-05-17 | 263.40 | 288.65 | 289.65 | 0.00 | 0.00% | 2 | 0 | 159.77% |
| TSLA240621P00460000 | 11/30/2023 2:40 PM | 2024-06-21 | 219.30 | 209.20 | 213.60 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TSLA240920P00460000 | 4/19/2024 7:54 PM | 2024-09-20 | 313.02 | 287.55 | 288.75 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TSLA250117P00460000 | 4/18/2024 7:53 PM | 2025-01-17 | 309.49 | 287.50 | 289.00 | 0.00 | 0.00% | 2 | 0 | 41.80% |
| TSLA250620P00460000 | 12/14/2023 3:45 PM | 2025-06-20 | 212.65 | 238.65 | 243.55 | 0.00 | 0.00% | 141 | 0 | 0.00% |
| TSLA251219P00460000 | 1/17/2024 7:33 PM | 2025-12-19 | 244.75 | 257.50 | 261.95 | 0.00 | 0.00% | 730 | 0 | 0.00% |
| TSLA260116P00460000 | 1/18/2024 8:30 PM | 2026-01-16 | 247.15 | 257.45 | 262.00 | 0.00 | 0.00% | 292 | 0 | 0.00% |
| TSLA260618P00460000 | 3/4/2024 6:45 PM | 2026-06-18 | 272.77 | 288.80 | 294.35 | 0.00 | 0.00% | 9 | 0 | 45.55% |
Related Tickers
F Ford Motor Company
12.85
-1.50%
NIO NIO Inc.
4.5170
+9.38%
RIVN Rivian Automotive, Inc.
8.87
+4.11%
GM General Motors Company
45.72
+0.22%
LCID Lucid Group, Inc.
2.5000
+2.04%
LI Li Auto Inc.
25.08
+6.84%
XPEV XPeng Inc.
7.81
+10.31%
VFS VinFast Auto Ltd.
2.6850
-0.19%
MULN Mullen Automotive, Inc.
3.2000
+0.95%
TM Toyota Motor Corporation
226.25
+0.39%