Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00200000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 50.65 | 50.15 | 51.10 | +3.59 | +7.63% | 366 | 552 | 97.41% |
| TSLA231013C00200000 | 2023-09-29 3:31PM EDT | 2023-10-13 | 51.75 | 50.50 | 51.55 | +5.75 | +12.50% | 39 | 385 | 75.81% |
| TSLA231020C00200000 | 2023-09-29 3:58PM EDT | 2023-10-20 | 51.87 | 51.45 | 52.20 | +3.21 | +6.60% | 650 | 3,983 | 71.95% |
| TSLA231027C00200000 | 2023-09-29 2:07PM EDT | 2023-10-27 | 49.80 | 52.30 | 53.30 | +3.90 | +8.50% | 11 | 81 | 70.65% |
| TSLA231103C00200000 | 2023-09-29 3:30PM EDT | 2023-11-03 | 52.95 | 52.30 | 54.45 | +8.15 | +18.19% | 69 | 443 | 66.98% |
| TSLA231117C00200000 | 2023-09-29 3:29PM EDT | 2023-11-17 | 54.68 | 54.50 | 55.25 | +2.63 | +5.05% | 267 | 31,749 | 64.26% |
| TSLA231215C00200000 | 2023-09-29 3:09PM EDT | 2023-12-15 | 57.69 | 57.10 | 58.20 | +3.13 | +5.74% | 42 | 10,303 | 61.16% |
| TSLA240119C00200000 | 2023-09-29 3:57PM EDT | 2024-01-19 | 61.39 | 60.80 | 61.45 | +3.24 | +5.57% | 207 | 35,723 | 59.98% |
| TSLA240216C00200000 | 2023-09-28 3:50PM EDT | 2024-02-16 | 60.92 | 63.85 | 64.70 | 0.00 | - | 7 | 162 | 60.71% |
| TSLA240315C00200000 | 2023-09-29 2:35PM EDT | 2024-03-15 | 65.26 | 66.40 | 67.20 | +5.21 | +8.68% | 16 | 9,647 | 60.41% |
| TSLA240419C00200000 | 2023-09-29 3:12PM EDT | 2024-04-19 | 70.00 | 69.40 | 70.55 | +3.60 | +5.42% | 3 | 56 | 60.53% |
| TSLA240621C00200000 | 2023-09-29 3:16PM EDT | 2024-06-21 | 75.06 | 74.70 | 75.65 | +4.13 | +5.82% | 191 | 8,049 | 60.69% |
| TSLA240920C00200000 | 2023-09-29 2:11PM EDT | 2024-09-20 | 82.01 | 81.65 | 82.20 | +3.11 | +3.94% | 4 | 2,585 | 60.99% |
| TSLA250117C00200000 | 2023-09-29 3:31PM EDT | 2025-01-17 | 90.05 | 89.70 | 90.30 | +4.15 | +4.83% | 82 | 28,217 | 61.68% |
| TSLA250620C00200000 | 2023-09-29 2:26PM EDT | 2025-06-20 | 98.50 | 98.30 | 98.80 | +3.73 | +3.94% | 10 | 9,159 | 61.79% |
| TSLA250919C00200000 | 2023-09-29 3:06PM EDT | 2025-09-19 | 102.55 | 102.75 | 103.45 | +9.47 | +10.17% | 4 | 241 | 61.86% |
| TSLA251219C00200000 | 2023-09-29 3:12PM EDT | 2025-12-19 | 107.40 | 107.05 | 107.80 | +4.40 | +4.27% | 18 | 8,127 | 61.99% |
| TSLA260116C00200000 | 2023-09-29 3:53PM EDT | 2026-01-16 | 109.42 | 108.00 | 109.15 | +3.62 | +3.42% | 70 | 247 | 61.93% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00200000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 0.14 | 0.13 | 0.14 | 0.00 | - | 19,922 | 8,319 | 81.64% |
| TSLA231013P00200000 | 2023-09-29 3:59PM EDT | 2023-10-13 | 0.35 | 0.34 | 0.35 | -0.10 | -22.22% | 4,200 | 2,328 | 64.36% |
| TSLA231020P00200000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 1.03 | 1.01 | 1.04 | -0.19 | -15.57% | 9,232 | 30,118 | 64.50% |
| TSLA231027P00200000 | 2023-09-29 3:59PM EDT | 2023-10-27 | 1.68 | 1.62 | 1.67 | -0.20 | -10.64% | 1,085 | 2,337 | 62.33% |
| TSLA231103P00200000 | 2023-09-29 3:54PM EDT | 2023-11-03 | 2.07 | 2.09 | 2.22 | -0.52 | -20.08% | 173 | 225 | 59.78% |
| TSLA231110P00200000 | 2023-09-28 3:27PM EDT | 2023-11-10 | 2.90 | 0.05 | 7.30 | +2.90 | - | 22 | - | 64.10% |
| TSLA231117P00200000 | 2023-09-29 3:59PM EDT | 2023-11-17 | 3.12 | 3.05 | 3.15 | -0.40 | -11.36% | 1,436 | 12,657 | 56.07% |
| TSLA231215P00200000 | 2023-09-29 3:59PM EDT | 2023-12-15 | 5.05 | 4.95 | 5.10 | -0.57 | -10.14% | 375 | 17,334 | 52.52% |
| TSLA240119P00200000 | 2023-09-29 3:51PM EDT | 2024-01-19 | 7.42 | 7.45 | 7.60 | -0.68 | -8.40% | 2,243 | 28,330 | 50.89% |
| TSLA240216P00200000 | 2023-09-29 3:22PM EDT | 2024-02-16 | 9.83 | 9.75 | 9.90 | -0.57 | -5.48% | 183 | 2,325 | 51.09% |
| TSLA240315P00200000 | 2023-09-29 3:45PM EDT | 2024-03-15 | 11.40 | 11.25 | 11.50 | -0.65 | -5.39% | 513 | 12,429 | 50.17% |
| TSLA240419P00200000 | 2023-09-29 1:57PM EDT | 2024-04-19 | 14.05 | 13.50 | 13.75 | -0.80 | -5.39% | 19 | 2,468 | 49.82% |
| TSLA240517P00200000 | 2023-09-28 1:33PM EDT | 2024-05-17 | 16.35 | 15.00 | 15.55 | 0.00 | - | 14 | 13 | 49.76% |
| TSLA240621P00200000 | 2023-09-29 3:59PM EDT | 2024-06-21 | 16.90 | 16.80 | 17.00 | -1.05 | -5.85% | 51 | 23,582 | 48.63% |
| TSLA240920P00200000 | 2023-09-29 1:54PM EDT | 2024-09-20 | 21.55 | 21.05 | 21.35 | -0.50 | -2.27% | 21 | 7,759 | 47.71% |
| TSLA250117P00200000 | 2023-09-29 2:44PM EDT | 2025-01-17 | 26.30 | 26.05 | 26.35 | -0.75 | -2.77% | 10 | 27,590 | 46.91% |
| TSLA250620P00200000 | 2023-09-29 2:56PM EDT | 2025-06-20 | 31.55 | 31.15 | 31.55 | -1.70 | -5.11% | 7 | 7,304 | 45.76% |
| TSLA250919P00200000 | 2023-09-29 1:44PM EDT | 2025-09-19 | 34.35 | 33.75 | 34.35 | -1.97 | -5.42% | 1,000 | 244 | 45.28% |
| TSLA251219P00200000 | 2023-09-29 1:41PM EDT | 2025-12-19 | 36.85 | 36.35 | 36.75 | -1.58 | -4.11% | 27 | 5,494 | 44.68% |
| TSLA260116P00200000 | 2023-09-29 3:56PM EDT | 2026-01-16 | 37.15 | 36.95 | 37.40 | -1.15 | -3.00% | 76 | 1,945 | 44.47% |
© 2023 Yahoo. All rights reserved.
