Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00215000 | 2023-09-27 3:59PM EDT | 2023-09-29 | 25.39 | 25.30 | 26.20 | -4.16 | -14.08% | 373 | 1,273 | 87.50% |
| TSLA231006C00215000 | 2023-09-27 3:59PM EDT | 2023-10-06 | 27.02 | 26.95 | 27.75 | -3.93 | -12.70% | 254 | 373 | 68.16% |
| TSLA231013C00215000 | 2023-09-27 3:38PM EDT | 2023-10-13 | 29.32 | 26.40 | 30.85 | -5.08 | -14.77% | 23 | 485 | 61.69% |
| TSLA231020C00215000 | 2023-09-27 3:08PM EDT | 2023-10-20 | 31.95 | 29.35 | 31.30 | -1.85 | -5.47% | 94 | 2,486 | 61.69% |
| TSLA231027C00215000 | 2023-09-27 2:00PM EDT | 2023-10-27 | 29.67 | 30.70 | 34.30 | -8.28 | -21.82% | 3 | 751 | 64.47% |
| TSLA231103C00215000 | 2023-09-25 3:41PM EDT | 2023-11-03 | 38.12 | 31.15 | 33.75 | 0.00 | - | 4 | 7 | 57.84% |
| TSLA231117C00215000 | 2023-09-27 3:49PM EDT | 2023-11-17 | 35.17 | 35.45 | 36.50 | -3.23 | -8.41% | 105 | 5,105 | 61.39% |
| TSLA231215C00215000 | 2023-09-27 1:40PM EDT | 2023-12-15 | 35.75 | 38.95 | 40.05 | -6.37 | -15.12% | 13 | 2,255 | 58.63% |
| TSLA240216C00215000 | 2023-09-27 1:32PM EDT | 2024-02-16 | 44.00 | 46.85 | 47.40 | -4.15 | -8.62% | 2 | 546 | 58.27% |
| TSLA240315C00215000 | 2023-09-26 1:49PM EDT | 2024-03-15 | 52.00 | 49.50 | 50.15 | 0.00 | - | 2 | 205 | 57.89% |
| TSLA240419C00215000 | 2023-09-27 2:39PM EDT | 2024-04-19 | 52.90 | 53.20 | 53.85 | -1.33 | -2.45% | 4 | 74 | 58.48% |
| TSLA240920C00215000 | 2023-09-27 3:05PM EDT | 2024-09-20 | 67.13 | 65.25 | 67.60 | -2.72 | -3.89% | 6 | 87 | 59.38% |
| TSLA250620C00215000 | 2023-09-13 2:49PM EDT | 2025-06-20 | 109.91 | 81.95 | 86.60 | 0.00 | - | 1 | 321 | 60.85% |
| TSLA250919C00215000 | 2023-09-25 9:36AM EDT | 2025-09-19 | 87.25 | 86.30 | 91.85 | 0.00 | - | 8 | 32 | 61.03% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00215000 | 2023-09-27 3:59PM EDT | 2023-09-29 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 6,826 | 9,045 | 74.22% |
| TSLA231006P00215000 | 2023-09-27 3:59PM EDT | 2023-10-06 | 1.48 | 1.40 | 1.49 | +0.27 | +22.31% | 3,002 | 1,949 | 63.01% |
| TSLA231013P00215000 | 2023-09-27 3:58PM EDT | 2023-10-13 | 2.70 | 2.65 | 2.71 | +0.45 | +20.00% | 1,662 | 1,373 | 58.20% |
| TSLA231020P00215000 | 2023-09-27 3:59PM EDT | 2023-10-20 | 4.59 | 4.45 | 4.60 | +0.53 | +13.05% | 1,110 | 5,649 | 59.97% |
| TSLA231027P00215000 | 2023-09-27 3:52PM EDT | 2023-10-27 | 5.80 | 5.00 | 6.60 | +0.65 | +12.62% | 330 | 561 | 58.81% |
| TSLA231103P00215000 | 2023-09-27 3:59PM EDT | 2023-11-03 | 6.80 | 5.85 | 6.85 | +0.80 | +13.33% | 99 | 218 | 55.32% |
| TSLA231117P00215000 | 2023-09-27 3:52PM EDT | 2023-11-17 | 8.34 | 8.35 | 9.15 | +0.89 | +11.95% | 513 | 17,111 | 55.56% |
| TSLA231215P00215000 | 2023-09-27 3:59PM EDT | 2023-12-15 | 11.07 | 10.95 | 11.15 | +1.02 | +10.15% | 413 | 3,258 | 50.87% |
| TSLA240216P00215000 | 2023-09-27 2:07PM EDT | 2024-02-16 | 18.51 | 15.75 | 17.05 | +2.60 | +16.34% | 70 | 549 | 49.61% |
| TSLA240315P00215000 | 2023-09-27 3:36PM EDT | 2024-03-15 | 18.50 | 17.60 | 18.90 | +0.75 | +4.23% | 27 | 652 | 48.56% |
| TSLA240419P00215000 | 2023-09-27 3:59PM EDT | 2024-04-19 | 21.50 | 20.20 | 22.25 | +1.30 | +6.44% | 171 | 532 | 49.49% |
| TSLA240920P00215000 | 2023-09-27 3:47PM EDT | 2024-09-20 | 29.93 | 25.75 | 29.90 | +1.98 | +7.08% | 15 | 4,371 | 46.42% |
| TSLA250620P00215000 | 2023-09-26 2:03PM EDT | 2025-06-20 | 39.50 | 36.00 | 42.40 | 0.00 | - | 2 | 536 | 46.09% |
| TSLA250919P00215000 | 2023-09-27 2:30PM EDT | 2025-09-19 | 44.05 | 38.50 | 45.75 | +2.43 | +5.84% | 45 | 135 | 45.90% |
© 2023 Yahoo. All rights reserved.
