Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00100000 | 2023-09-28 3:43PM EDT | 2023-10-06 | 153.57 | 149.65 | 151.15 | +8.40 | +5.79% | 7 | 10 | 301.95% |
| TSLA231020C00100000 | 2023-09-29 11:57AM EDT | 2023-10-20 | 152.50 | 149.85 | 151.35 | -2.98 | -1.92% | 1 | 568 | 182.71% |
| TSLA231027C00100000 | 2023-09-28 1:07PM EDT | 2023-10-27 | 145.35 | 150.00 | 151.45 | 0.00 | - | 55 | 0 | 163.97% |
| TSLA231103C00100000 | 2023-09-28 1:07PM EDT | 2023-11-03 | 145.46 | 145.80 | 148.10 | +145.46 | - | 55 | 0 | 0.00% |
| TSLA231117C00100000 | 2023-09-21 9:35AM EDT | 2023-11-17 | 159.47 | 150.65 | 151.50 | 0.00 | - | 1 | 889 | 133.89% |
| TSLA231215C00100000 | 2023-09-29 2:02PM EDT | 2023-12-15 | 148.30 | 150.85 | 152.35 | +6.20 | +4.36% | 1 | 2,313 | 116.02% |
| TSLA240119C00100000 | 2023-09-29 10:54AM EDT | 2024-01-19 | 156.10 | 151.85 | 152.90 | +7.05 | +4.73% | 1 | 19,596 | 105.09% |
| TSLA240216C00100000 | 2023-09-14 9:47AM EDT | 2024-02-16 | 176.79 | 152.45 | 153.30 | 0.00 | - | 1 | 15 | 98.34% |
| TSLA240315C00100000 | 2023-09-25 9:42AM EDT | 2024-03-15 | 145.50 | 152.85 | 154.25 | 0.00 | - | 5 | 3,429 | 94.62% |
| TSLA240419C00100000 | 2023-09-14 3:19PM EDT | 2024-04-19 | 180.60 | 153.30 | 155.50 | 0.00 | - | - | 6 | 91.06% |
| TSLA240621C00100000 | 2023-09-28 12:20PM EDT | 2024-06-21 | 152.10 | 154.70 | 157.20 | 0.00 | - | 25 | 5,403 | 86.61% |
| TSLA240920C00100000 | 2023-09-29 12:41PM EDT | 2024-09-20 | 159.88 | 157.05 | 159.50 | +4.93 | +3.18% | 1 | 429 | 82.79% |
| TSLA250117C00100000 | 2023-09-29 1:34PM EDT | 2025-01-17 | 160.32 | 160.30 | 162.60 | +3.92 | +2.51% | 3 | 5,033 | 80.17% |
| TSLA250620C00100000 | 2023-09-28 2:08PM EDT | 2025-06-20 | 165.02 | 163.65 | 166.55 | +3.82 | +2.37% | 25 | 804 | 77.45% |
| TSLA250919C00100000 | 2023-09-14 9:49AM EDT | 2025-09-19 | 190.81 | 165.10 | 169.05 | 0.00 | - | 1 | 22 | 76.14% |
| TSLA251219C00100000 | 2023-09-29 12:33PM EDT | 2025-12-19 | 170.45 | 166.80 | 171.15 | +5.50 | +3.33% | 150 | 3,426 | 75.08% |
| TSLA260116C00100000 | 2023-09-29 3:35PM EDT | 2026-01-16 | 170.00 | 166.85 | 173.15 | +5.34 | +3.24% | 12 | 117 | 75.56% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00100000 | 2023-09-29 3:16PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 102 | 212.50% |
| TSLA231013P00100000 | 2023-09-28 12:23PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 58 | 146.88% |
| TSLA231020P00100000 | 2023-09-29 1:46PM EDT | 2023-10-20 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 61 | 5,307 | 134.38% |
| TSLA231027P00100000 | 2023-09-28 2:42PM EDT | 2023-10-27 | 0.04 | 0.02 | 0.05 | 0.00 | - | 15 | 137 | 119.14% |
| TSLA231103P00100000 | 2023-09-29 10:17AM EDT | 2023-11-03 | 0.05 | 0.01 | 0.10 | 0.00 | - | 3 | 9 | 110.94% |
| TSLA231117P00100000 | 2023-09-29 3:37PM EDT | 2023-11-17 | 0.10 | 0.08 | 0.11 | 0.00 | - | 14 | 8,218 | 99.02% |
| TSLA231215P00100000 | 2023-09-29 10:48AM EDT | 2023-12-15 | 0.17 | 0.17 | 0.20 | 0.00 | - | 6 | 11,936 | 85.16% |
| TSLA240119P00100000 | 2023-09-29 2:45PM EDT | 2024-01-19 | 0.34 | 0.30 | 0.34 | +0.01 | +3.03% | 348 | 54,978 | 75.68% |
| TSLA240216P00100000 | 2023-09-29 10:44AM EDT | 2024-02-16 | 0.49 | 0.48 | 0.53 | -0.04 | -7.55% | 15 | 149 | 72.29% |
| TSLA240315P00100000 | 2023-09-29 3:55PM EDT | 2024-03-15 | 0.69 | 0.66 | 0.70 | -0.04 | -5.48% | 16 | 5,446 | 69.12% |
| TSLA240419P00100000 | 2023-09-29 2:02PM EDT | 2024-04-19 | 1.02 | 0.94 | 1.02 | -0.23 | -18.40% | 3 | 93 | 66.85% |
| TSLA240517P00100000 | 2023-09-29 1:48PM EDT | 2024-05-17 | 1.25 | 1.11 | 1.43 | -0.07 | -5.30% | 3 | 22 | 65.67% |
| TSLA240621P00100000 | 2023-09-29 12:55PM EDT | 2024-06-21 | 1.55 | 1.49 | 1.59 | -0.11 | -6.63% | 25 | 17,845 | 63.50% |
| TSLA240920P00100000 | 2023-09-29 3:46PM EDT | 2024-09-20 | 2.51 | 2.49 | 2.58 | -0.10 | -3.83% | 653 | 8,349 | 60.83% |
| TSLA250117P00100000 | 2023-09-29 1:28PM EDT | 2025-01-17 | 3.95 | 3.85 | 4.00 | -0.15 | -3.66% | 192 | 24,785 | 58.46% |
| TSLA250620P00100000 | 2023-09-28 2:19PM EDT | 2025-06-20 | 5.48 | 5.50 | 5.70 | -0.27 | -4.70% | 1 | 7,516 | 55.88% |
| TSLA250919P00100000 | 2023-09-22 2:13PM EDT | 2025-09-19 | 7.00 | 6.40 | 6.70 | 0.00 | - | 2 | 89 | 54.66% |
| TSLA251219P00100000 | 2023-09-29 10:22AM EDT | 2025-12-19 | 7.40 | 7.40 | 7.65 | -0.35 | -4.52% | 27 | 10,882 | 53.72% |
| TSLA260116P00100000 | 2023-09-29 1:12PM EDT | 2026-01-16 | 7.80 | 7.65 | 8.00 | -0.21 | -2.62% | 25 | 262 | 53.47% |
© 2023 Yahoo. All rights reserved.
