Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00300000 | 2023-10-03 3:16PM EDT | 2023-10-06 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2,674 | 14,073 | 67.19% |
| TSLA231013C00300000 | 2023-10-03 3:57PM EDT | 2023-10-13 | 0.14 | 0.13 | 0.14 | -0.10 | -41.67% | 5,760 | 7,852 | 52.34% |
| TSLA231020C00300000 | 2023-10-03 3:58PM EDT | 2023-10-20 | 0.99 | 0.98 | 1.01 | -0.30 | -23.26% | 3,424 | 27,880 | 58.33% |
| TSLA231027C00300000 | 2023-10-03 3:59PM EDT | 2023-10-27 | 1.64 | 1.62 | 1.67 | -0.36 | -18.00% | 561 | 3,438 | 55.84% |
| TSLA231103C00300000 | 2023-10-03 3:52PM EDT | 2023-11-03 | 2.34 | 2.29 | 2.44 | -0.31 | -11.70% | 586 | 1,456 | 54.43% |
| TSLA231110C00300000 | 2023-10-03 3:44PM EDT | 2023-11-10 | 3.05 | 2.96 | 3.35 | -0.45 | -12.86% | 130 | 139 | 53.72% |
| TSLA231117C00300000 | 2023-10-03 3:59PM EDT | 2023-11-17 | 3.82 | 3.80 | 3.90 | -0.53 | -12.18% | 4,457 | 14,140 | 52.72% |
| TSLA231215C00300000 | 2023-10-03 3:56PM EDT | 2023-12-15 | 6.75 | 6.70 | 6.85 | -0.80 | -10.60% | 658 | 15,514 | 50.98% |
| TSLA240119C00300000 | 2023-10-03 3:59PM EDT | 2024-01-19 | 10.70 | 10.60 | 10.80 | -0.94 | -8.08% | 2,229 | 47,687 | 51.01% |
| TSLA240216C00300000 | 2023-10-03 3:53PM EDT | 2024-02-16 | 14.55 | 14.40 | 14.65 | -0.90 | -5.83% | 108 | 1,960 | 52.71% |
| TSLA240315C00300000 | 2023-10-03 3:59PM EDT | 2024-03-15 | 17.20 | 17.20 | 17.35 | -1.32 | -7.13% | 268 | 11,842 | 52.56% |
| TSLA240419C00300000 | 2023-10-03 3:26PM EDT | 2024-04-19 | 20.93 | 21.05 | 21.35 | -1.67 | -7.39% | 46 | 1,026 | 53.45% |
| TSLA240517C00300000 | 2023-10-03 9:47AM EDT | 2024-05-17 | 24.00 | 23.90 | 24.50 | -0.95 | -3.81% | 1 | 95 | 54.06% |
| TSLA240621C00300000 | 2023-10-03 3:57PM EDT | 2024-06-21 | 27.20 | 27.05 | 27.30 | -1.61 | -5.59% | 285 | 16,778 | 53.99% |
| TSLA240920C00300000 | 2023-10-03 3:39PM EDT | 2024-09-20 | 35.50 | 35.15 | 35.50 | -1.40 | -3.79% | 67 | 3,448 | 55.04% |
| TSLA250117C00300000 | 2023-10-03 2:19PM EDT | 2025-01-17 | 44.80 | 44.95 | 45.30 | -2.20 | -4.68% | 81 | 30,999 | 56.37% |
| TSLA250620C00300000 | 2023-10-03 3:48PM EDT | 2025-06-20 | 55.98 | 55.50 | 55.85 | -1.72 | -2.98% | 33 | 4,918 | 57.16% |
| TSLA250919C00300000 | 2023-10-03 3:49PM EDT | 2025-09-19 | 61.62 | 61.10 | 61.55 | -0.43 | -0.69% | 123 | 278 | 57.55% |
| TSLA251219C00300000 | 2023-10-03 3:48PM EDT | 2025-12-19 | 66.65 | 66.20 | 66.85 | -2.55 | -3.68% | 73 | 8,406 | 57.83% |
| TSLA260116C00300000 | 2023-10-03 2:41PM EDT | 2026-01-16 | 68.27 | 67.75 | 68.35 | -0.38 | -0.55% | 29 | 1,226 | 57.90% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00300000 | 2023-10-03 3:11PM EDT | 2023-10-06 | 52.95 | 52.20 | 55.30 | +0.85 | +1.63% | 232 | 38 | 97.07% |
| TSLA231013P00300000 | 2023-10-03 10:35AM EDT | 2023-10-13 | 52.85 | 51.35 | 55.80 | +1.86 | +3.65% | 6 | 657 | 50.59% |
| TSLA231020P00300000 | 2023-10-03 3:30PM EDT | 2023-10-20 | 54.73 | 53.10 | 54.40 | +5.08 | +10.23% | 36 | 2,711 | 57.47% |
| TSLA231027P00300000 | 2023-10-02 10:41AM EDT | 2023-10-27 | 53.00 | 53.50 | 54.95 | +1.28 | +2.47% | 20 | 101 | 54.37% |
| TSLA231103P00300000 | 2023-09-22 3:55PM EDT | 2023-11-03 | 53.56 | 53.25 | 55.70 | -3.54 | -6.20% | 2 | 5 | 53.55% |
| TSLA231117P00300000 | 2023-10-03 12:17PM EDT | 2023-11-17 | 53.25 | 55.30 | 56.20 | -0.09 | -0.17% | 15 | 1,254 | 47.35% |
| TSLA231215P00300000 | 2023-10-03 11:19AM EDT | 2023-12-15 | 57.62 | 57.50 | 58.20 | +3.62 | +6.70% | 1 | 834 | 44.61% |
| TSLA240119P00300000 | 2023-10-03 3:35PM EDT | 2024-01-19 | 61.00 | 60.00 | 60.80 | +5.50 | +9.91% | 29 | 3,943 | 43.37% |
| TSLA240216P00300000 | 2023-09-22 10:05AM EDT | 2024-02-16 | 57.50 | 62.50 | 63.35 | 0.00 | - | 1 | 52 | 43.92% |
| TSLA240315P00300000 | 2023-10-03 2:12PM EDT | 2024-03-15 | 65.06 | 64.05 | 65.25 | +5.65 | +9.51% | 7 | 1,532 | 43.38% |
| TSLA240419P00300000 | 2023-10-03 2:32PM EDT | 2024-04-19 | 67.10 | 66.85 | 67.55 | +1.80 | +2.76% | 2 | 19 | 42.97% |
| TSLA240621P00300000 | 2023-10-03 3:46PM EDT | 2024-06-21 | 71.10 | 70.50 | 71.05 | +4.00 | +5.96% | 5 | 2,503 | 42.05% |
| TSLA240920P00300000 | 2023-10-03 10:08AM EDT | 2024-09-20 | 74.90 | 75.35 | 76.00 | +1.90 | +2.60% | 1 | 1,461 | 41.63% |
| TSLA250117P00300000 | 2023-10-03 2:16PM EDT | 2025-01-17 | 80.90 | 80.90 | 81.60 | +2.07 | +2.63% | 2 | 3,899 | 41.16% |
| TSLA250620P00300000 | 2023-09-28 10:30AM EDT | 2025-06-20 | 90.12 | 86.65 | 87.50 | 0.00 | - | 2 | 624 | 40.38% |
| TSLA250919P00300000 | 2023-09-20 3:11PM EDT | 2025-09-19 | 80.08 | 89.60 | 90.65 | 0.00 | - | 4 | 7 | 40.03% |
| TSLA251219P00300000 | 2023-10-03 3:35PM EDT | 2025-12-19 | 93.60 | 92.25 | 93.35 | +3.15 | +3.48% | 1 | 1,641 | 39.56% |
| TSLA260116P00300000 | 2023-10-03 2:28PM EDT | 2026-01-16 | 93.47 | 92.70 | 94.55 | +1.97 | +2.15% | 4 | 258 | 39.70% |
© 2023 Yahoo. All rights reserved.
