Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00185000 | 2023-09-29 3:40PM EDT | 2023-10-06 | 65.08 | 65.15 | 66.00 | +3.50 | +5.68% | 50 | 364 | 113.57% |
| TSLA231013C00185000 | 2023-09-29 1:39PM EDT | 2023-10-13 | 62.77 | 65.20 | 66.35 | +1.07 | +1.73% | 14 | 141 | 86.87% |
| TSLA231020C00185000 | 2023-09-29 2:43PM EDT | 2023-10-20 | 65.40 | 65.70 | 66.80 | +3.25 | +5.23% | 41 | 1,629 | 80.20% |
| TSLA231027C00185000 | 2023-09-29 2:05PM EDT | 2023-10-27 | 63.40 | 66.30 | 67.30 | +1.16 | +1.86% | 17 | 16 | 76.54% |
| TSLA231103C00185000 | 2023-09-22 3:41PM EDT | 2023-11-03 | 63.85 | 66.35 | 68.30 | 0.00 | - | - | 1 | 73.56% |
| TSLA231117C00185000 | 2023-09-29 3:38PM EDT | 2023-11-17 | 68.05 | 67.90 | 68.70 | +3.72 | +5.78% | 11 | 537 | 69.06% |
| TSLA231215C00185000 | 2023-09-29 1:00PM EDT | 2023-12-15 | 70.50 | 69.40 | 71.40 | +7.30 | +11.55% | 2 | 1,257 | 64.91% |
| TSLA240119C00185000 | 2023-09-29 12:48PM EDT | 2024-01-19 | 74.50 | 72.95 | 73.80 | +5.95 | +8.68% | 8 | 1,891 | 63.59% |
| TSLA240216C00185000 | 2023-09-28 1:39PM EDT | 2024-02-16 | 72.04 | 75.50 | 76.45 | 0.00 | - | 71 | 67 | 63.78% |
| TSLA240315C00185000 | 2023-09-29 9:58AM EDT | 2024-03-15 | 80.15 | 77.35 | 78.45 | +9.90 | +14.09% | 2 | 659 | 62.65% |
| TSLA240419C00185000 | 2023-09-27 12:33PM EDT | 2024-04-19 | 71.92 | 80.35 | 81.50 | 0.00 | - | 3 | 8 | 63.08% |
| TSLA240621C00185000 | 2023-09-29 1:17PM EDT | 2024-06-21 | 83.75 | 84.65 | 85.95 | +5.45 | +6.96% | 12 | 868 | 62.49% |
| TSLA240920C00185000 | 2023-09-28 10:03AM EDT | 2024-09-20 | 85.90 | 90.75 | 92.05 | 0.00 | - | 1 | 853 | 62.54% |
| TSLA250117C00185000 | 2023-09-27 2:24PM EDT | 2025-01-17 | 88.70 | 98.20 | 99.45 | 0.00 | - | 35 | 3,924 | 63.04% |
| TSLA250620C00185000 | 2023-09-28 12:42PM EDT | 2025-06-20 | 104.38 | 106.65 | 107.15 | 0.00 | - | 1 | 1,530 | 63.12% |
| TSLA250919C00185000 | 2023-08-18 10:19AM EDT | 2025-09-19 | 83.38 | 130.35 | 135.25 | 0.00 | - | 1 | 2 | 84.58% |
| TSLA251219C00185000 | 2023-09-29 2:56PM EDT | 2025-12-19 | 114.60 | 114.55 | 115.60 | +10.65 | +10.25% | 2 | 753 | 63.06% |
| TSLA260116C00185000 | 2023-09-29 10:05AM EDT | 2026-01-16 | 119.08 | 115.65 | 116.90 | +13.08 | +12.34% | 3 | 12 | 63.09% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00185000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 1,255 | 3,302 | 89.45% |
| TSLA231013P00185000 | 2023-09-29 3:36PM EDT | 2023-10-13 | 0.13 | 0.13 | 0.15 | -0.04 | -23.53% | 500 | 685 | 69.82% |
| TSLA231020P00185000 | 2023-09-29 3:37PM EDT | 2023-10-20 | 0.42 | 0.42 | 0.44 | -0.08 | -16.00% | 142 | 3,354 | 67.77% |
| TSLA231027P00185000 | 2023-09-29 3:50PM EDT | 2023-10-27 | 0.75 | 0.72 | 0.76 | -0.09 | -10.71% | 369 | 424 | 64.89% |
| TSLA231103P00185000 | 2023-09-29 3:59PM EDT | 2023-11-03 | 1.03 | 1.00 | 1.06 | -0.13 | -11.21% | 38 | 85 | 62.13% |
| TSLA231117P00185000 | 2023-09-29 3:49PM EDT | 2023-11-17 | 1.64 | 1.61 | 1.64 | -0.21 | -11.35% | 258 | 3,139 | 58.28% |
| TSLA231215P00185000 | 2023-09-29 3:08PM EDT | 2023-12-15 | 3.00 | 2.91 | 3.00 | -0.41 | -12.02% | 303 | 4,118 | 54.44% |
| TSLA240119P00185000 | 2023-09-29 3:57PM EDT | 2024-01-19 | 4.85 | 4.80 | 4.90 | -0.65 | -11.82% | 54 | 3,974 | 52.65% |
| TSLA240216P00185000 | 2023-09-29 2:01PM EDT | 2024-02-16 | 7.00 | 6.60 | 6.75 | -0.15 | -2.10% | 22 | 2,031 | 52.70% |
| TSLA240315P00185000 | 2023-09-29 2:38PM EDT | 2024-03-15 | 7.93 | 7.85 | 8.05 | -0.82 | -9.37% | 14 | 14,477 | 51.42% |
| TSLA240419P00185000 | 2023-09-29 3:58PM EDT | 2024-04-19 | 9.95 | 9.75 | 9.95 | -2.83 | -22.14% | 6 | 124 | 51.04% |
| TSLA240517P00185000 | 2023-09-27 1:33PM EDT | 2024-05-17 | 14.15 | 11.05 | 11.50 | 0.00 | - | 158 | 157 | 50.71% |
| TSLA240621P00185000 | 2023-09-29 12:58PM EDT | 2024-06-21 | 12.55 | 12.60 | 12.80 | -1.30 | -9.39% | 3 | 1,543 | 50.02% |
| TSLA240920P00185000 | 2023-09-28 2:55PM EDT | 2024-09-20 | 17.48 | 16.35 | 16.60 | 0.00 | - | 5 | 1,272 | 48.91% |
| TSLA250117P00185000 | 2023-09-28 11:32AM EDT | 2025-01-17 | 22.25 | 20.85 | 21.15 | 0.00 | - | 423 | 6,460 | 48.06% |
| TSLA250620P00185000 | 2023-09-27 1:59PM EDT | 2025-06-20 | 28.87 | 25.55 | 25.95 | 0.00 | - | 4 | 446 | 46.86% |
| TSLA250919P00185000 | 2023-09-20 2:07PM EDT | 2025-09-19 | 25.58 | 27.95 | 28.40 | 0.00 | - | 17 | 640 | 46.20% |
| TSLA251219P00185000 | 2023-09-29 3:07PM EDT | 2025-12-19 | 30.63 | 30.20 | 30.90 | -1.90 | -5.84% | 32 | 700 | 45.83% |
| TSLA260116P00185000 | 2023-09-29 3:07PM EDT | 2026-01-16 | 31.14 | 30.80 | 31.55 | -1.93 | -5.84% | 22 | 121 | 45.64% |
© 2023 Yahoo. All rights reserved.
