Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00225000 | 2023-09-28 3:55PM EDT | 2023-09-29 | 21.50 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 0.00% |
| TSLA231006C00225000 | 2023-09-28 3:58PM EDT | 2023-10-06 | 23.52 | 0.00 | 0.00 | 0.00 | - | 1,206 | 0 | 0.00% |
| TSLA231013C00225000 | 2023-09-28 3:19PM EDT | 2023-10-13 | 24.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA231020C00225000 | 2023-09-28 3:57PM EDT | 2023-10-20 | 27.42 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 0.00% |
| TSLA231027C00225000 | 2023-09-28 12:17PM EDT | 2023-10-27 | 28.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA231103C00225000 | 2023-09-28 2:57PM EDT | 2023-11-03 | 29.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA231117C00225000 | 2023-09-28 12:45PM EDT | 2023-11-17 | 32.55 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TSLA231215C00225000 | 2023-09-28 12:44PM EDT | 2023-12-15 | 36.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSLA240216C00225000 | 2023-09-28 3:50PM EDT | 2024-02-16 | 44.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TSLA240315C00225000 | 2023-09-28 12:01PM EDT | 2024-03-15 | 48.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240419C00225000 | 2023-09-28 12:01PM EDT | 2024-04-19 | 52.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240517C00225000 | 2023-09-28 10:06AM EDT | 2024-05-17 | 51.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240920C00225000 | 2023-09-27 12:18PM EDT | 2024-09-20 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620C00225000 | 2023-09-27 1:39PM EDT | 2025-06-20 | 76.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00225000 | 2023-09-21 10:15AM EDT | 2025-09-19 | 97.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00225000 | 2023-09-28 3:59PM EDT | 2023-09-29 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18,232 | 0 | 50.00% |
| TSLA231006P00225000 | 2023-09-28 3:59PM EDT | 2023-10-06 | 1.51 | 0.00 | 0.00 | 0.00 | - | 6,371 | 0 | 12.50% |
| TSLA231013P00225000 | 2023-09-28 3:59PM EDT | 2023-10-13 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1,705 | 0 | 12.50% |
| TSLA231020P00225000 | 2023-09-28 3:59PM EDT | 2023-10-20 | 4.95 | 0.00 | 0.00 | 0.00 | - | 776 | 0 | 6.25% |
| TSLA231027P00225000 | 2023-09-28 3:57PM EDT | 2023-10-27 | 6.25 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 6.25% |
| TSLA231103P00225000 | 2023-09-28 3:37PM EDT | 2023-11-03 | 7.75 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| TSLA231110P00225000 | 2023-09-28 3:40PM EDT | 2023-11-10 | 8.65 | 6.65 | 8.50 | +8.65 | - | 6 | - | 53.12% |
| TSLA231117P00225000 | 2023-09-28 3:57PM EDT | 2023-11-17 | 9.10 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 6.25% |
| TSLA231215P00225000 | 2023-09-28 3:51PM EDT | 2023-12-15 | 12.19 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 3.13% |
| TSLA240216P00225000 | 2023-09-28 11:51AM EDT | 2024-02-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSLA240315P00225000 | 2023-09-28 3:33PM EDT | 2024-03-15 | 20.59 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TSLA240419P00225000 | 2023-09-28 3:14PM EDT | 2024-04-19 | 23.45 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| TSLA240517P00225000 | 2023-09-27 2:45PM EDT | 2024-05-17 | 27.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TSLA240920P00225000 | 2023-09-28 12:28PM EDT | 2024-09-20 | 31.99 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| TSLA250620P00225000 | 2023-09-28 9:32AM EDT | 2025-06-20 | 45.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSLA250919P00225000 | 2023-09-28 2:16PM EDT | 2025-09-19 | 46.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.
