Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:285.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00285000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 0.19 | 0.18 | 0.19 | -0.34 | -64.15% | 7,940 | 8,357 | 59.96% |
| TSLA231006C00285000 | 2023-09-22 3:58PM EDT | 2023-10-06 | 1.08 | 1.07 | 1.11 | -1.31 | -54.81% | 1,830 | 2,359 | 57.96% |
| TSLA231013C00285000 | 2023-09-22 3:59PM EDT | 2023-10-13 | 1.89 | 1.86 | 1.91 | -1.71 | -47.50% | 1,050 | 1,217 | 54.13% |
| TSLA231020C00285000 | 2023-09-22 3:58PM EDT | 2023-10-20 | 3.58 | 3.50 | 3.60 | -2.32 | -39.32% | 1,065 | 9,044 | 57.02% |
| TSLA231027C00285000 | 2023-09-22 3:58PM EDT | 2023-10-27 | 4.73 | 4.60 | 4.70 | -2.56 | -35.12% | 2,420 | 579 | 56.10% |
| TSLA231117C00285000 | 2023-09-22 3:57PM EDT | 2023-11-17 | 7.35 | 7.20 | 7.40 | -3.25 | -30.66% | 537 | 3,928 | 53.12% |
| TSLA231215C00285000 | 2023-09-22 3:42PM EDT | 2023-12-15 | 10.54 | 10.45 | 10.65 | -4.31 | -29.02% | 458 | 3,090 | 51.41% |
| TSLA240216C00285000 | 2023-09-22 2:54PM EDT | 2024-02-16 | 19.32 | 18.45 | 18.75 | -4.13 | -17.61% | 9 | 369 | 52.80% |
| TSLA240315C00285000 | 2023-09-22 3:50PM EDT | 2024-03-15 | 21.60 | 21.20 | 21.60 | -5.55 | -20.44% | 44 | 553 | 52.66% |
| TSLA240419C00285000 | 2023-09-21 1:09PM EDT | 2024-04-19 | 25.78 | 25.15 | 25.65 | -6.34 | -19.74% | 13 | 275 | 53.57% |
| TSLA240920C00285000 | 2023-09-22 1:15PM EDT | 2024-09-20 | 40.61 | 39.25 | 39.70 | -5.32 | -11.58% | 7 | 227 | 55.16% |
| TSLA250919C00285000 | 2023-09-19 10:33AM EDT | 2025-09-19 | 76.73 | 64.85 | 65.70 | 0.00 | - | 1 | 26 | 57.85% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00285000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 40.20 | 39.40 | 40.95 | +10.85 | +36.97% | 45 | 483 | 50.59% |
| TSLA231006P00285000 | 2023-09-22 3:11PM EDT | 2023-10-06 | 38.56 | 38.15 | 43.15 | +7.50 | +24.15% | 43 | 1,437 | 77.83% |
| TSLA231013P00285000 | 2023-09-22 2:38PM EDT | 2023-10-13 | 38.83 | 40.50 | 42.25 | +7.90 | +25.54% | 27 | 1,212 | 56.13% |
| TSLA231020P00285000 | 2023-09-22 3:49PM EDT | 2023-10-20 | 41.75 | 42.00 | 43.40 | +9.05 | +27.68% | 11 | 1,408 | 51.26% |
| TSLA231027P00285000 | 2023-09-22 11:50AM EDT | 2023-10-27 | 34.80 | 43.35 | 43.70 | +0.81 | +2.38% | 1 | 217 | 50.09% |
| TSLA231117P00285000 | 2023-09-22 3:57PM EDT | 2023-11-17 | 45.28 | 45.05 | 45.95 | +7.43 | +19.63% | 3,435 | 3,020 | 48.27% |
| TSLA231215P00285000 | 2023-09-22 10:21AM EDT | 2023-12-15 | 41.28 | 47.30 | 48.05 | +0.73 | +1.80% | 1 | 838 | 44.89% |
| TSLA240216P00285000 | 2023-09-22 11:57AM EDT | 2024-02-16 | 46.85 | 53.05 | 53.65 | +0.90 | +1.96% | 12 | 144 | 44.11% |
| TSLA240315P00285000 | 2023-09-20 9:35AM EDT | 2024-03-15 | 48.55 | 54.80 | 55.40 | +5.75 | +13.43% | 9 | 128 | 43.20% |
| TSLA240419P00285000 | 2023-09-21 2:30PM EDT | 2024-04-19 | 50.50 | 57.40 | 58.00 | 0.00 | - | 2 | 13 | 43.14% |
| TSLA240920P00285000 | 2023-09-21 1:16PM EDT | 2024-09-20 | 58.72 | 65.95 | 66.60 | 0.00 | - | 10 | 388 | 41.80% |
| TSLA250919P00285000 | 2023-09-20 9:34AM EDT | 2025-09-19 | 72.82 | 80.50 | 81.90 | 0.00 | - | 3 | 6 | 40.68% |
© 2023 Yahoo. All rights reserved.
