Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00195000 | 2023-10-03 2:28PM EDT | 2023-10-06 | 51.65 | 51.15 | 52.40 | -5.65 | -9.86% | 60 | 533 | 131.74% |
| TSLA231013C00195000 | 2023-10-03 3:43PM EDT | 2023-10-13 | 51.81 | 51.50 | 52.80 | -3.24 | -5.89% | 39 | 125 | 85.25% |
| TSLA231020C00195000 | 2023-10-03 3:43PM EDT | 2023-10-20 | 52.63 | 52.35 | 53.45 | -2.52 | -4.57% | 13 | 1,448 | 77.98% |
| TSLA231027C00195000 | 2023-10-03 9:34AM EDT | 2023-10-27 | 54.09 | 52.95 | 54.25 | +3.62 | +7.17% | 1 | 56 | 73.10% |
| TSLA231103C00195000 | 2023-09-29 11:00AM EDT | 2023-11-03 | 60.50 | 52.15 | 55.85 | 0.00 | - | 12 | 14 | 67.63% |
| TSLA231110C00195000 | 2023-09-28 12:44PM EDT | 2023-11-10 | 56.40 | 53.15 | 56.15 | +0.70 | +1.26% | 1 | 1 | 65.56% |
| TSLA231117C00195000 | 2023-10-03 11:18AM EDT | 2023-11-17 | 57.19 | 55.45 | 56.25 | -1.40 | -2.39% | 5 | 741 | 67.07% |
| TSLA231215C00195000 | 2023-10-03 3:26PM EDT | 2023-12-15 | 57.92 | 57.40 | 59.20 | -3.27 | -5.34% | 15 | 3,193 | 62.25% |
| TSLA240119C00195000 | 2023-10-03 11:18AM EDT | 2024-01-19 | 62.30 | 61.80 | 62.40 | -4.20 | -6.32% | 5 | 1,858 | 62.00% |
| TSLA240216C00195000 | 2023-09-29 11:37AM EDT | 2024-02-16 | 68.79 | 64.75 | 65.70 | 0.00 | - | 2 | 47 | 62.61% |
| TSLA240315C00195000 | 2023-10-03 3:59PM EDT | 2024-03-15 | 67.72 | 67.05 | 68.15 | -3.35 | -4.71% | 24 | 448 | 61.93% |
| TSLA240419C00195000 | 2023-10-02 2:26PM EDT | 2024-04-19 | 72.63 | 70.40 | 71.90 | 0.00 | - | 2 | 13 | 62.71% |
| TSLA240621C00195000 | 2023-09-28 10:07AM EDT | 2024-06-21 | 71.61 | 75.15 | 76.55 | 0.00 | - | 20 | 937 | 61.98% |
| TSLA240920C00195000 | 2023-10-03 3:39PM EDT | 2024-09-20 | 81.85 | 82.35 | 82.75 | -0.65 | -0.79% | 7 | 1,406 | 62.23% |
| TSLA250117C00195000 | 2023-10-03 11:40AM EDT | 2025-01-17 | 91.55 | 90.35 | 90.70 | -0.06 | -0.07% | 11 | 3,067 | 62.83% |
| TSLA250620C00195000 | 2023-09-27 10:59AM EDT | 2025-06-20 | 95.04 | 98.85 | 99.40 | 0.00 | - | 3 | 911 | 63.03% |
| TSLA250919C00195000 | 2023-09-26 3:15PM EDT | 2025-09-19 | 101.38 | 103.30 | 103.75 | 0.00 | - | 1 | 4 | 62.97% |
| TSLA251219C00195000 | 2023-09-29 10:21AM EDT | 2025-12-19 | 112.97 | 107.25 | 108.10 | 0.00 | - | 7 | 583 | 62.98% |
| TSLA260116C00195000 | 2023-10-02 2:24PM EDT | 2026-01-16 | 109.84 | 108.35 | 109.45 | -0.71 | -0.64% | 1 | 15 | 62.98% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00195000 | 2023-10-03 3:06PM EDT | 2023-10-06 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 166 | 3,945 | 92.97% |
| TSLA231013P00195000 | 2023-10-03 3:59PM EDT | 2023-10-13 | 0.14 | 0.12 | 0.14 | +0.03 | +27.27% | 163 | 1,128 | 65.63% |
| TSLA231020P00195000 | 2023-10-03 3:59PM EDT | 2023-10-20 | 0.74 | 0.70 | 0.74 | +0.21 | +39.62% | 320 | 7,738 | 67.43% |
| TSLA231027P00195000 | 2023-10-03 3:59PM EDT | 2023-10-27 | 1.22 | 1.21 | 1.25 | +0.30 | +32.61% | 172 | 537 | 63.94% |
| TSLA231103P00195000 | 2023-10-03 3:51PM EDT | 2023-11-03 | 1.79 | 1.68 | 1.79 | +0.32 | +21.77% | 47 | 126 | 61.33% |
| TSLA231110P00195000 | 2023-10-03 3:44PM EDT | 2023-11-10 | 2.33 | 2.20 | 2.38 | +0.31 | +15.35% | 8 | 146 | 59.78% |
| TSLA231117P00195000 | 2023-10-03 3:42PM EDT | 2023-11-17 | 2.96 | 2.82 | 2.87 | +0.71 | +31.56% | 361 | 14,805 | 58.57% |
| TSLA231215P00195000 | 2023-10-03 3:59PM EDT | 2023-12-15 | 4.83 | 4.75 | 4.90 | +0.51 | +11.81% | 438 | 14,489 | 54.76% |
| TSLA240119P00195000 | 2023-10-03 3:57PM EDT | 2024-01-19 | 7.25 | 7.20 | 7.35 | +1.03 | +16.56% | 61 | 4,275 | 52.70% |
| TSLA240216P00195000 | 2023-10-03 3:59PM EDT | 2024-02-16 | 9.54 | 9.45 | 9.60 | +1.44 | +17.78% | 5 | 2,348 | 52.71% |
| TSLA240315P00195000 | 2023-10-03 2:37PM EDT | 2024-03-15 | 11.10 | 11.00 | 11.20 | +0.80 | +7.77% | 26 | 2,172 | 51.49% |
| TSLA240419P00195000 | 2023-09-29 3:17PM EDT | 2024-04-19 | 12.30 | 13.15 | 13.45 | 0.00 | - | 2 | 423 | 51.02% |
| TSLA240517P00195000 | 2023-10-03 3:25PM EDT | 2024-05-17 | 15.10 | 14.40 | 15.15 | -1.11 | -6.85% | 94 | 1 | 50.39% |
| TSLA240621P00195000 | 2023-10-03 3:25PM EDT | 2024-06-21 | 16.70 | 16.35 | 16.60 | +2.20 | +15.17% | 2 | 4,102 | 49.87% |
| TSLA240920P00195000 | 2023-10-03 11:13AM EDT | 2024-09-20 | 20.90 | 20.60 | 20.90 | +0.48 | +2.35% | 3 | 870 | 48.84% |
| TSLA250117P00195000 | 2023-10-03 1:21PM EDT | 2025-01-17 | 25.31 | 25.50 | 25.85 | +0.51 | +2.06% | 12 | 2,453 | 47.95% |
| TSLA250620P00195000 | 2023-10-02 11:30AM EDT | 2025-06-20 | 28.60 | 30.55 | 30.95 | 0.00 | - | 3 | 450 | 46.68% |
| TSLA250919P00195000 | 2023-09-26 1:28PM EDT | 2025-09-19 | 33.00 | 33.15 | 33.60 | 0.00 | - | 20 | 109 | 46.06% |
| TSLA251219P00195000 | 2023-10-02 3:07PM EDT | 2025-12-19 | 35.01 | 35.55 | 36.05 | 0.00 | - | 3 | 518 | 45.51% |
| TSLA260116P00195000 | 2023-10-03 3:32PM EDT | 2026-01-16 | 36.55 | 36.00 | 36.70 | +2.00 | +5.79% | 1 | 201 | 45.29% |
© 2023 Yahoo. All rights reserved.
