Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00210000 | 2023-09-22 3:50PM EDT | 2023-09-29 | 36.00 | 34.50 | 36.20 | -10.80 | -23.08% | 129 | 855 | 68.26% |
| TSLA231006C00210000 | 2023-09-22 3:53PM EDT | 2023-10-06 | 36.45 | 35.60 | 38.95 | -11.45 | -23.90% | 51 | 512 | 73.61% |
| TSLA231013C00210000 | 2023-09-22 3:53PM EDT | 2023-10-13 | 37.32 | 35.30 | 38.30 | -11.13 | -22.97% | 12 | 59 | 56.06% |
| TSLA231020C00210000 | 2023-09-22 3:52PM EDT | 2023-10-20 | 38.88 | 39.20 | 39.45 | -10.92 | -21.93% | 557 | 4,942 | 64.97% |
| TSLA231027C00210000 | 2023-09-22 3:54PM EDT | 2023-10-27 | 40.25 | 40.30 | 40.65 | -10.37 | -20.49% | 790 | 13 | 63.84% |
| TSLA231117C00210000 | 2023-09-22 3:52PM EDT | 2023-11-17 | 43.15 | 42.75 | 43.70 | -9.65 | -18.28% | 6 | 1,891 | 60.51% |
| TSLA231215C00210000 | 2023-09-22 2:56PM EDT | 2023-12-15 | 46.60 | 46.00 | 46.85 | -10.10 | -17.81% | 9 | 4,131 | 58.29% |
| TSLA240119C00210000 | 2023-09-22 3:57PM EDT | 2024-01-19 | 50.55 | 50.20 | 50.90 | -9.45 | -15.75% | 16 | 9,186 | 58.15% |
| TSLA240216C00210000 | 2023-09-22 1:18PM EDT | 2024-02-16 | 58.22 | 53.55 | 54.50 | -5.49 | -8.62% | 2 | 212 | 59.07% |
| TSLA240315C00210000 | 2023-09-22 3:19PM EDT | 2024-03-15 | 58.45 | 55.95 | 57.25 | -9.35 | -13.79% | 21 | 745 | 58.67% |
| TSLA240419C00210000 | 2023-09-22 3:51PM EDT | 2024-04-19 | 60.00 | 59.40 | 61.50 | -8.49 | -12.40% | 4 | 65 | 59.68% |
| TSLA240621C00210000 | 2023-09-22 3:47PM EDT | 2024-06-21 | 66.00 | 65.15 | 65.65 | -10.50 | -13.73% | 8 | 1,702 | 59.19% |
| TSLA240920C00210000 | 2023-09-22 10:27AM EDT | 2024-09-20 | 75.75 | 72.15 | 72.75 | -7.42 | -8.92% | 24 | 982 | 59.69% |
| TSLA250117C00210000 | 2023-09-22 3:51PM EDT | 2025-01-17 | 81.19 | 80.50 | 81.20 | -11.06 | -11.99% | 2 | 5,633 | 60.57% |
| TSLA250620C00210000 | 2023-09-22 2:00PM EDT | 2025-06-20 | 89.85 | 89.85 | 90.50 | -9.21 | -9.30% | 3 | 571 | 61.29% |
| TSLA250919C00210000 | 2023-09-22 10:09AM EDT | 2025-09-19 | 102.59 | 94.55 | 95.25 | -14.91 | -12.69% | 2 | 39 | 61.44% |
| TSLA251219C00210000 | 2023-09-22 3:45PM EDT | 2025-12-19 | 100.27 | 98.80 | 99.75 | -7.08 | -6.60% | 8 | 1,298 | 61.54% |
| TSLA260116C00210000 | 2023-09-22 2:27PM EDT | 2026-01-16 | 103.00 | 100.25 | 101.20 | -8.14 | -7.32% | 12 | 130 | 61.71% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00210000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 0.25 | 0.25 | 0.26 | +0.14 | +127.27% | 3,874 | 3,315 | 60.74% |
| TSLA231006P00210000 | 2023-09-22 3:59PM EDT | 2023-10-06 | 1.23 | 1.21 | 1.25 | +0.59 | +92.19% | 1,191 | 1,732 | 60.50% |
| TSLA231013P00210000 | 2023-09-22 4:00PM EDT | 2023-10-13 | 2.02 | 2.00 | 2.04 | +0.89 | +78.76% | 929 | 1,788 | 56.96% |
| TSLA231020P00210000 | 2023-09-22 3:57PM EDT | 2023-10-20 | 3.49 | 3.50 | 3.60 | +1.25 | +55.80% | 1,360 | 12,627 | 59.64% |
| TSLA231027P00210000 | 2023-09-22 3:59PM EDT | 2023-10-27 | 4.50 | 4.45 | 4.55 | +1.50 | +50.00% | 179 | 722 | 58.40% |
| TSLA231117P00210000 | 2023-09-22 3:55PM EDT | 2023-11-17 | 6.60 | 6.60 | 6.75 | +1.80 | +37.50% | 489 | 7,396 | 54.54% |
| TSLA231215P00210000 | 2023-09-22 3:59PM EDT | 2023-12-15 | 9.00 | 8.90 | 9.10 | +2.14 | +31.20% | 263 | 7,717 | 51.28% |
| TSLA240119P00210000 | 2023-09-22 3:59PM EDT | 2024-01-19 | 11.75 | 11.70 | 11.90 | +2.25 | +23.68% | 152 | 12,537 | 49.79% |
| TSLA240216P00210000 | 2023-09-22 3:57PM EDT | 2024-02-16 | 14.21 | 14.20 | 14.50 | +2.71 | +23.57% | 148 | 1,774 | 50.02% |
| TSLA240315P00210000 | 2023-09-22 3:45PM EDT | 2024-03-15 | 15.65 | 15.90 | 16.30 | +2.15 | +15.93% | 41 | 3,542 | 49.09% |
| TSLA240419P00210000 | 2023-09-22 3:54PM EDT | 2024-04-19 | 18.54 | 18.30 | 18.70 | +2.74 | +17.34% | 345 | 120 | 48.72% |
| TSLA240621P00210000 | 2023-09-22 2:15PM EDT | 2024-06-21 | 21.60 | 21.85 | 22.15 | +2.85 | +15.20% | 44 | 9,399 | 47.59% |
| TSLA240920P00210000 | 2023-09-22 3:41PM EDT | 2024-09-20 | 26.00 | 26.20 | 26.65 | +2.12 | +8.88% | 670 | 3,257 | 46.65% |
| TSLA250117P00210000 | 2023-09-22 3:57PM EDT | 2025-01-17 | 31.65 | 31.45 | 32.10 | +2.65 | +9.14% | 238 | 6,720 | 46.16% |
| TSLA250620P00210000 | 2023-09-22 11:23AM EDT | 2025-06-20 | 37.00 | 37.00 | 37.55 | +4.30 | +13.15% | 85 | 704 | 45.13% |
| TSLA250919P00210000 | 2023-09-22 1:09PM EDT | 2025-09-19 | 38.24 | 39.65 | 40.45 | +0.69 | +1.84% | 102 | 42 | 44.67% |
| TSLA251219P00210000 | 2023-09-22 12:05PM EDT | 2025-12-19 | 40.40 | 42.25 | 42.90 | +0.19 | +0.47% | 9 | 3,282 | 44.08% |
| TSLA260116P00210000 | 2023-09-22 2:01PM EDT | 2026-01-16 | 42.65 | 43.00 | 43.75 | +1.85 | +4.53% | 37 | 269 | 44.01% |
© 2023 Yahoo. All rights reserved.
