Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Strike:115.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00115000 | 2023-09-25 9:53AM EDT | 2023-09-29 | 128.40 | 133.40 | 134.40 | 0.00 | - | 14 | 11 | 450.39% |
| TSLA231006C00115000 | 2023-09-22 10:27AM EDT | 2023-10-06 | 139.30 | 133.15 | 134.55 | 0.00 | - | - | 0 | 269.92% |
| TSLA231020C00115000 | 2023-09-26 9:33AM EDT | 2023-10-20 | 129.02 | 133.65 | 134.95 | +0.21 | +0.16% | 5 | 103 | 188.38% |
| TSLA231027C00115000 | 2023-09-26 9:33AM EDT | 2023-10-27 | 129.17 | 133.10 | 134.50 | -28.92 | -18.29% | 5 | 1 | 157.28% |
| TSLA231117C00115000 | 2023-09-15 10:08AM EDT | 2023-11-17 | 159.26 | 134.15 | 135.30 | 0.00 | - | 2 | 53 | 134.81% |
| TSLA231215C00115000 | 2023-09-20 9:50AM EDT | 2023-12-15 | 153.34 | 134.65 | 136.10 | 0.00 | - | 1 | 1,754 | 115.11% |
| TSLA240119C00115000 | 2023-09-25 9:33AM EDT | 2024-01-19 | 127.50 | 135.20 | 136.95 | 0.00 | - | 1 | 4,699 | 101.12% |
| TSLA240216C00115000 | 2023-08-21 1:13PM EDT | 2024-02-16 | 117.45 | 149.85 | 152.15 | 0.00 | - | 2 | 2 | 154.77% |
| TSLA240315C00115000 | 2023-09-11 10:15AM EDT | 2024-03-15 | 153.00 | 137.20 | 138.75 | 0.00 | - | 1 | 2,091 | 92.69% |
| TSLA240621C00115000 | 2023-09-15 12:40PM EDT | 2024-06-21 | 168.10 | 140.05 | 142.00 | 0.00 | - | 1 | 559 | 84.49% |
| TSLA240920C00115000 | 2023-09-22 1:53PM EDT | 2024-09-20 | 145.00 | 142.75 | 144.85 | 0.00 | - | 1 | 654 | 80.44% |
| TSLA250117C00115000 | 2023-09-11 11:23AM EDT | 2025-01-17 | 167.50 | 146.30 | 148.45 | 0.00 | - | 4 | 2,665 | 77.41% |
| TSLA250620C00115000 | 2023-09-19 11:50AM EDT | 2025-06-20 | 167.50 | 151.45 | 153.80 | 0.00 | - | 13 | 420 | 76.54% |
| TSLA251219C00115000 | 2023-09-19 10:15AM EDT | 2025-12-19 | 170.83 | 155.80 | 158.90 | 0.00 | - | 7 | 69 | 74.48% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00115000 | 2023-09-18 9:47AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 374 | 218.75% |
| TSLA231006P00115000 | 2023-09-19 3:16PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 38 | 134.38% |
| TSLA231013P00115000 | 2023-09-22 3:29PM EDT | 2023-10-13 | 0.03 | 0.02 | 0.03 | 0.00 | - | 7 | 210 | 119.53% |
| TSLA231020P00115000 | 2023-09-26 9:30AM EDT | 2023-10-20 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 1 | 2,778 | 111.33% |
| TSLA231027P00115000 | 2023-09-21 11:22AM EDT | 2023-10-27 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1 | 11 | 99.80% |
| TSLA231117P00115000 | 2023-09-26 10:11AM EDT | 2023-11-17 | 0.19 | 0.16 | 0.18 | +0.01 | +5.56% | 3 | 6,143 | 85.35% |
| TSLA231215P00115000 | 2023-09-25 3:43PM EDT | 2023-12-15 | 0.29 | 0.29 | 0.31 | 0.00 | - | 1 | 3,607 | 74.41% |
| TSLA240119P00115000 | 2023-09-25 10:02AM EDT | 2024-01-19 | 0.59 | 0.52 | 0.55 | 0.00 | - | 1 | 6,264 | 67.77% |
| TSLA240216P00115000 | 2023-09-25 1:42PM EDT | 2024-02-16 | 0.92 | 0.84 | 0.89 | 0.00 | - | 2 | 53 | 65.89% |
| TSLA240315P00115000 | 2023-09-25 3:50PM EDT | 2024-03-15 | 1.23 | 1.16 | 1.19 | 0.00 | - | 8 | 564 | 63.75% |
| TSLA240419P00115000 | 2023-09-25 2:00PM EDT | 2024-04-19 | 1.72 | 1.61 | 1.68 | 0.00 | - | 4 | 25 | 62.09% |
| TSLA240621P00115000 | 2023-09-26 9:40AM EDT | 2024-06-21 | 2.64 | 2.51 | 2.57 | +0.02 | +0.76% | 2 | 1,481 | 59.74% |
| TSLA240920P00115000 | 2023-09-26 9:53AM EDT | 2024-09-20 | 4.05 | 3.85 | 3.95 | +0.05 | +1.25% | 1 | 0 | 57.39% |
| TSLA250117P00115000 | 2023-09-26 9:30AM EDT | 2025-01-17 | 6.00 | 5.65 | 5.85 | +0.15 | +2.56% | 1 | 4,749 | 55.39% |
| TSLA250620P00115000 | 2023-09-25 2:06PM EDT | 2025-06-20 | 8.15 | 7.90 | 8.10 | 0.00 | - | 3 | 412 | 53.37% |
| TSLA250919P00115000 | 2023-09-25 2:08PM EDT | 2025-09-19 | 9.35 | 9.05 | 9.40 | 0.00 | - | 2 | 15 | 52.33% |
| TSLA251219P00115000 | 2023-09-25 1:57PM EDT | 2025-12-19 | 10.65 | 10.40 | 10.65 | 0.00 | - | 26 | 632 | 51.65% |
| TSLA260116P00115000 | 2023-09-25 12:37PM EDT | 2026-01-16 | 11.00 | 10.45 | 11.15 | 0.00 | - | 3 | 76 | 51.26% |
© 2023 Yahoo. All rights reserved.
