Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00160000 | 2023-09-22 3:47PM EDT | 2023-09-29 | 86.05 | 83.65 | 85.75 | -12.38 | -12.58% | 21 | 75 | 179.54% |
| TSLA231006C00160000 | 2023-09-22 2:27PM EDT | 2023-10-06 | 87.54 | 83.35 | 87.10 | -9.51 | -9.80% | 32 | 35 | 108.11% |
| TSLA231013C00160000 | 2023-09-22 1:53PM EDT | 2023-10-13 | 90.31 | 82.90 | 87.30 | -9.82 | -9.81% | 1 | 6 | 82.52% |
| TSLA231020C00160000 | 2023-09-22 3:52PM EDT | 2023-10-20 | 85.88 | 84.95 | 86.70 | -12.12 | -12.37% | 8 | 730 | 91.21% |
| TSLA231027C00160000 | 2023-09-18 3:35PM EDT | 2023-10-27 | 106.83 | 85.15 | 86.95 | 0.00 | - | 9 | 11 | 85.21% |
| TSLA231117C00160000 | 2023-09-22 2:39PM EDT | 2023-11-17 | 89.55 | 86.15 | 88.00 | -10.10 | -10.14% | 12 | 716 | 77.65% |
| TSLA231215C00160000 | 2023-09-22 2:11PM EDT | 2023-12-15 | 90.83 | 87.50 | 89.50 | -9.77 | -9.71% | 3 | 2,992 | 72.36% |
| TSLA240119C00160000 | 2023-09-22 2:17PM EDT | 2024-01-19 | 91.75 | 90.05 | 91.15 | -10.12 | -9.93% | 2 | 3,847 | 69.89% |
| TSLA240216C00160000 | 2023-09-21 9:50AM EDT | 2024-02-16 | 101.76 | 91.75 | 93.65 | 0.00 | - | 1 | 128 | 70.02% |
| TSLA240315C00160000 | 2023-09-20 3:20PM EDT | 2024-03-15 | 114.50 | 93.30 | 95.00 | 0.00 | - | 2 | 645 | 68.36% |
| TSLA240419C00160000 | 2023-09-21 2:59PM EDT | 2024-04-19 | 107.46 | 95.55 | 98.25 | 0.00 | - | 1 | 9 | 69.22% |
| TSLA240621C00160000 | 2023-09-22 1:53PM EDT | 2024-06-21 | 104.00 | 99.45 | 100.60 | -7.74 | -6.93% | 19 | 1,261 | 67.11% |
| TSLA240920C00160000 | 2023-09-21 3:20PM EDT | 2024-09-20 | 114.64 | 103.90 | 105.75 | 0.00 | - | 6 | 638 | 66.20% |
| TSLA250117C00160000 | 2023-09-22 12:51PM EDT | 2025-01-17 | 119.00 | 110.25 | 112.15 | -2.83 | -2.32% | 1 | 4,663 | 66.41% |
| TSLA250620C00160000 | 2023-09-15 9:33AM EDT | 2025-06-20 | 146.40 | 116.65 | 119.50 | 0.00 | - | 1 | 1,541 | 66.04% |
| TSLA250919C00160000 | 2023-09-22 3:51PM EDT | 2025-09-19 | 122.00 | 120.35 | 123.40 | -19.30 | -13.66% | 8 | 4 | 65.99% |
| TSLA251219C00160000 | 2023-09-21 9:48AM EDT | 2025-12-19 | 135.20 | 123.75 | 126.95 | 0.00 | - | 15 | 696 | 65.85% |
| TSLA260116C00160000 | 2023-09-22 2:59PM EDT | 2026-01-16 | 127.00 | 122.20 | 130.40 | -9.00 | -6.62% | 3 | 173 | 65.73% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00160000 | 2023-09-22 3:55PM EDT | 2023-09-29 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 279 | 1,206 | 110.94% |
| TSLA231006P00160000 | 2023-09-22 2:30PM EDT | 2023-10-06 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 5 | 284 | 82.03% |
| TSLA231013P00160000 | 2023-09-22 2:50PM EDT | 2023-10-13 | 0.11 | 0.09 | 0.13 | +0.04 | +57.14% | 7 | 88 | 75.20% |
| TSLA231020P00160000 | 2023-09-22 3:59PM EDT | 2023-10-20 | 0.27 | 0.26 | 0.28 | +0.07 | +35.00% | 517 | 14,657 | 73.63% |
| TSLA231027P00160000 | 2023-09-22 3:33PM EDT | 2023-10-27 | 0.36 | 0.39 | 0.42 | +0.08 | +28.57% | 123 | 159 | 70.17% |
| TSLA231117P00160000 | 2023-09-22 3:43PM EDT | 2023-11-17 | 0.83 | 0.85 | 0.88 | +0.23 | +38.33% | 132 | 3,417 | 63.43% |
| TSLA231215P00160000 | 2023-09-22 3:48PM EDT | 2023-12-15 | 1.55 | 1.54 | 1.60 | +0.40 | +34.78% | 100 | 13,102 | 58.62% |
| TSLA240119P00160000 | 2023-09-22 3:56PM EDT | 2024-01-19 | 2.70 | 2.67 | 2.76 | +0.55 | +25.58% | 2,222 | 20,398 | 56.23% |
| TSLA240216P00160000 | 2023-09-22 2:45PM EDT | 2024-02-16 | 3.74 | 3.85 | 3.95 | +0.59 | +18.73% | 30 | 543 | 55.90% |
| TSLA240315P00160000 | 2023-09-22 2:37PM EDT | 2024-03-15 | 4.72 | 4.75 | 4.90 | +0.72 | +18.00% | 32 | 13,703 | 54.61% |
| TSLA240419P00160000 | 2023-09-22 12:18PM EDT | 2024-04-19 | 5.26 | 6.05 | 6.25 | +0.06 | +1.15% | 1 | 74 | 53.91% |
| TSLA240621P00160000 | 2023-09-22 3:42PM EDT | 2024-06-21 | 8.25 | 8.15 | 8.35 | +0.90 | +12.24% | 43 | 20,488 | 52.41% |
| TSLA240920P00160000 | 2023-09-22 3:23PM EDT | 2024-09-20 | 10.80 | 11.00 | 11.30 | +0.64 | +6.30% | 25 | 2,826 | 51.00% |
| TSLA250117P00160000 | 2023-09-22 3:20PM EDT | 2025-01-17 | 14.52 | 14.70 | 15.00 | +0.78 | +5.68% | 20 | 8,507 | 50.03% |
| TSLA250620P00160000 | 2023-09-22 12:38PM EDT | 2025-06-20 | 17.64 | 18.65 | 19.10 | +0.09 | +0.51% | 27 | 1,400 | 49.01% |
| TSLA250919P00160000 | 2023-09-13 9:43AM EDT | 2025-09-19 | 18.52 | 20.65 | 21.25 | 0.00 | - | 4 | 9 | 48.35% |
| TSLA251219P00160000 | 2023-09-22 2:59PM EDT | 2025-12-19 | 22.91 | 22.75 | 23.35 | +1.26 | +5.82% | 9 | 10,986 | 47.86% |
| TSLA260116P00160000 | 2023-09-22 3:41PM EDT | 2026-01-16 | 23.25 | 22.90 | 23.85 | +2.00 | +9.41% | 7 | 3 | 47.59% |
© 2023 Yahoo. All rights reserved.
