Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Strike:15.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020C00015000 | 2023-07-03 10:10AM EDT | 2023-10-20 | 266.25 | 238.90 | 241.85 | 0.00 | - | 8 | 37 | 1,093.65% |
| TSLA231117C00015000 | 2023-08-24 3:41PM EDT | 2023-11-17 | 215.72 | 227.40 | 232.90 | 0.00 | - | 5 | 11 | 374.80% |
| TSLA231215C00015000 | 2023-09-01 2:16PM EDT | 2023-12-15 | 229.75 | 230.75 | 233.65 | 0.00 | - | 2 | 7 | 349.61% |
| TSLA240119C00015000 | 2023-06-13 12:34PM EDT | 2024-01-19 | 244.16 | 261.55 | 264.85 | 0.00 | - | 3 | 283 | 0.00% |
| TSLA240216C00015000 | 2023-09-01 2:17PM EDT | 2024-02-16 | 230.00 | 229.90 | 234.15 | 0.00 | - | 2 | 1 | 280.47% |
| TSLA240315C00015000 | 2023-06-16 1:30PM EDT | 2024-03-15 | 246.45 | 264.10 | 269.10 | 0.00 | - | 10 | 24 | 0.00% |
| TSLA250117C00015000 | 2023-09-12 10:03AM EDT | 2025-01-17 | 263.75 | 228.50 | 238.00 | 0.00 | - | 8 | 59 | 134.33% |
| TSLA250620C00015000 | 2023-08-18 11:42AM EDT | 2025-06-20 | 201.00 | 256.50 | 266.00 | 0.00 | - | 50 | 68 | 0.00% |
| TSLA251219C00015000 | 2023-09-11 11:13AM EDT | 2025-12-19 | 254.30 | 230.00 | 239.50 | 0.00 | - | 3 | 57 | 125.95% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020P00015000 | 2023-09-11 3:05PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 232 | 318.75% |
| TSLA231117P00015000 | 2023-06-16 11:31AM EDT | 2023-11-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 10 | 218.75% |
| TSLA231215P00015000 | 2023-08-24 10:33AM EDT | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 62 | 175.00% |
| TSLA240119P00015000 | 2023-08-14 12:42PM EDT | 2024-01-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,159 | 150.00% |
| TSLA240315P00015000 | 2023-08-21 9:37AM EDT | 2024-03-15 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 779 | 128.13% |
| TSLA240621P00015000 | 2022-08-18 10:49AM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 50.00% |
| TSLA240920P00015000 | 2023-09-15 2:02PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.05 | 0.00 | - | 14 | 136 | 99.22% |
| TSLA250117P00015000 | 2023-09-26 9:50AM EDT | 2025-01-17 | 0.06 | 0.05 | 0.07 | 0.00 | - | 3 | 1,314 | 90.63% |
| TSLA250620P00015000 | 2023-08-29 12:23PM EDT | 2025-06-20 | 0.15 | 0.11 | 0.22 | 0.00 | - | 60 | 6,063 | 88.38% |
| TSLA250919P00015000 | 2023-08-22 2:09PM EDT | 2025-09-19 | 0.25 | 0.07 | 0.32 | 0.00 | - | 10 | 10 | 84.38% |
| TSLA251219P00015000 | 2023-09-07 11:40AM EDT | 2025-12-19 | 0.33 | 0.20 | 0.33 | 0.00 | - | 50 | 363 | 82.91% |
© 2023 Yahoo. All rights reserved.
