Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00170000 | 2023-09-22 3:50PM EDT | 2023-09-29 | 76.07 | 73.65 | 75.80 | -14.18 | -15.71% | 12 | 70 | 172.27% |
| TSLA231006C00170000 | 2023-09-20 3:33PM EDT | 2023-10-06 | 95.65 | 72.95 | 77.20 | 0.00 | - | 1 | 20 | 89.94% |
| TSLA231013C00170000 | 2023-09-22 2:48PM EDT | 2023-10-13 | 78.30 | 74.60 | 76.30 | -8.09 | -9.36% | 6 | 12 | 86.08% |
| TSLA231020C00170000 | 2023-09-22 3:33PM EDT | 2023-10-20 | 77.95 | 75.15 | 76.90 | -10.35 | -11.72% | 34 | 1,690 | 84.96% |
| TSLA231027C00170000 | 2023-09-22 11:21AM EDT | 2023-10-27 | 85.90 | 75.50 | 77.35 | -2.95 | -3.32% | 3 | 7 | 80.91% |
| TSLA231117C00170000 | 2023-09-22 1:31PM EDT | 2023-11-17 | 82.25 | 76.65 | 78.60 | -20.28 | -19.78% | 55 | 1,664 | 73.44% |
| TSLA231215C00170000 | 2023-09-22 3:33PM EDT | 2023-12-15 | 81.13 | 78.15 | 80.55 | -8.37 | -9.35% | 6 | 1,817 | 68.92% |
| TSLA240119C00170000 | 2023-09-22 12:29PM EDT | 2024-01-19 | 90.05 | 81.25 | 82.35 | -4.61 | -4.87% | 1 | 4,100 | 66.95% |
| TSLA240216C00170000 | 2023-09-15 12:16PM EDT | 2024-02-16 | 112.09 | 83.50 | 84.75 | 0.00 | - | 3 | 194 | 67.14% |
| TSLA240315C00170000 | 2023-09-22 3:52PM EDT | 2024-03-15 | 85.88 | 85.45 | 86.40 | -11.59 | -11.89% | 7 | 1,184 | 66.13% |
| TSLA240419C00170000 | 2023-09-22 10:08AM EDT | 2024-04-19 | 97.17 | 87.60 | 89.45 | -17.52 | -15.28% | 5 | 2 | 66.15% |
| TSLA240621C00170000 | 2023-09-22 3:20PM EDT | 2024-06-21 | 94.50 | 91.75 | 93.05 | -10.53 | -10.03% | 4 | 869 | 65.22% |
| TSLA240920C00170000 | 2023-09-21 3:17PM EDT | 2024-09-20 | 107.06 | 96.70 | 98.55 | 0.00 | - | 1 | 1,131 | 64.55% |
| TSLA250117C00170000 | 2023-09-22 2:48PM EDT | 2025-01-17 | 106.97 | 103.35 | 105.50 | -7.91 | -6.89% | 5 | 34,792 | 64.88% |
| TSLA250620C00170000 | 2023-09-18 1:11PM EDT | 2025-06-20 | 131.45 | 111.55 | 112.40 | 0.00 | - | 2 | 1,704 | 64.93% |
| TSLA250919C00170000 | 2023-09-18 2:11PM EDT | 2025-09-19 | 134.95 | 115.40 | 116.35 | 0.00 | - | 2 | 4 | 64.81% |
| TSLA251219C00170000 | 2023-09-22 3:45PM EDT | 2025-12-19 | 122.30 | 119.05 | 120.05 | -9.20 | -7.00% | 3 | 1,700 | 64.73% |
| TSLA260116C00170000 | 2023-09-19 10:02AM EDT | 2026-01-16 | 135.67 | 119.85 | 121.50 | 0.00 | - | 1 | 36 | 64.74% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00170000 | 2023-09-22 3:57PM EDT | 2023-09-29 | 0.03 | 0.02 | 0.03 | 0.00 | - | 639 | 989 | 103.91% |
| TSLA231006P00170000 | 2023-09-22 3:51PM EDT | 2023-10-06 | 0.07 | 0.06 | 0.09 | +0.02 | +40.00% | 223 | 898 | 79.49% |
| TSLA231013P00170000 | 2023-09-22 3:26PM EDT | 2023-10-13 | 0.15 | 0.15 | 0.19 | +0.02 | +15.38% | 44 | 107 | 71.19% |
| TSLA231020P00170000 | 2023-09-22 3:54PM EDT | 2023-10-20 | 0.44 | 0.42 | 0.44 | +0.16 | +57.14% | 129 | 5,170 | 70.61% |
| TSLA231027P00170000 | 2023-09-22 2:01PM EDT | 2023-10-27 | 0.53 | 0.63 | 0.67 | +0.13 | +32.50% | 13 | 98 | 67.68% |
| TSLA231117P00170000 | 2023-09-22 3:56PM EDT | 2023-11-17 | 1.32 | 1.32 | 1.37 | +0.36 | +37.50% | 138 | 2,639 | 61.67% |
| TSLA231215P00170000 | 2023-09-22 3:29PM EDT | 2023-12-15 | 2.25 | 2.27 | 2.37 | +0.61 | +37.20% | 124 | 6,128 | 57.20% |
| TSLA240119P00170000 | 2023-09-22 3:54PM EDT | 2024-01-19 | 3.76 | 3.70 | 3.85 | +0.87 | +30.10% | 89 | 9,577 | 54.91% |
| TSLA240216P00170000 | 2023-09-22 3:59PM EDT | 2024-02-16 | 5.20 | 5.10 | 5.30 | +1.30 | +33.33% | 18 | 582 | 54.57% |
| TSLA240315P00170000 | 2023-09-22 3:51PM EDT | 2024-03-15 | 6.25 | 6.20 | 6.35 | +1.14 | +22.31% | 5 | 19,595 | 53.27% |
| TSLA240419P00170000 | 2023-09-22 3:41PM EDT | 2024-04-19 | 7.59 | 7.75 | 8.00 | +0.94 | +14.14% | 80 | 50 | 52.77% |
| TSLA240621P00170000 | 2023-09-22 3:55PM EDT | 2024-06-21 | 10.30 | 10.15 | 10.40 | +1.30 | +14.44% | 7 | 7,034 | 51.35% |
| TSLA240920P00170000 | 2023-09-22 3:43PM EDT | 2024-09-20 | 13.30 | 13.35 | 13.70 | +1.03 | +8.39% | 561 | 3,724 | 50.01% |
| TSLA250117P00170000 | 2023-09-22 3:47PM EDT | 2025-01-17 | 17.35 | 17.40 | 17.75 | +1.27 | +7.90% | 56 | 14,951 | 49.33% |
| TSLA250620P00170000 | 2023-09-22 2:59PM EDT | 2025-06-20 | 22.06 | 21.80 | 22.20 | +3.66 | +19.89% | 10 | 1,455 | 48.16% |
| TSLA250919P00170000 | 2023-09-08 9:38AM EDT | 2025-09-19 | 23.45 | 23.90 | 24.55 | 0.00 | - | 1 | 5 | 47.57% |
| TSLA251219P00170000 | 2023-09-22 3:18PM EDT | 2025-12-19 | 26.05 | 26.15 | 26.70 | +1.23 | +4.96% | 2 | 1,370 | 47.00% |
| TSLA260116P00170000 | 2023-09-22 3:41PM EDT | 2026-01-16 | 26.65 | 26.25 | 27.30 | +1.55 | +6.18% | 214 | 277 | 46.81% |
© 2023 Yahoo. All rights reserved.
