Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020C00035000 | 2023-09-01 2:17PM EDT | 2023-10-20 | 209.75 | 214.65 | 216.15 | 0.00 | - | 2 | 21 | 346.88% |
| TSLA231117C00035000 | 2023-07-13 3:24PM EDT | 2023-11-17 | 243.90 | 205.85 | 210.20 | 0.00 | - | 5 | 33 | 0.00% |
| TSLA231215C00035000 | 2023-09-18 1:15PM EDT | 2023-12-15 | 232.64 | 214.95 | 216.45 | 0.00 | - | 1 | 6 | 202.83% |
| TSLA240119C00035000 | 2022-06-22 1:01PM EDT | 2024-01-19 | 687.35 | 777.00 | 796.50 | 0.00 | - | 2 | 66 | 0.00% |
| TSLA240621C00035000 | 2022-08-03 11:00AM EDT | 2024-06-21 | 883.77 | 0.00 | 0.00 | 0.00 | - | 3 | 176 | 0.00% |
| TSLA240920C00035000 | 2023-06-15 10:19AM EDT | 2024-09-20 | 223.42 | 245.75 | 251.55 | 0.00 | - | 1 | 51 | 479.20% |
| TSLA250117C00035000 | 2023-09-18 1:07PM EDT | 2025-01-17 | 235.80 | 214.00 | 222.45 | 0.00 | - | 2 | 249 | 114.23% |
| TSLA250620C00035000 | 2023-05-22 10:16AM EDT | 2025-06-20 | 153.59 | 233.00 | 242.50 | 0.00 | - | 1 | 12 | 216.58% |
| TSLA250919C00035000 | 2023-09-20 3:25PM EDT | 2025-09-19 | 238.20 | 215.50 | 225.00 | 0.00 | - | - | 1 | 106.10% |
| TSLA251219C00035000 | 2023-09-11 1:12PM EDT | 2025-12-19 | 247.00 | 216.00 | 226.00 | 0.00 | - | 64 | 67 | 104.13% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020P00035000 | 2023-09-12 1:50PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,893 | 250.00% |
| TSLA231117P00035000 | 2023-09-26 10:31AM EDT | 2023-11-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,029 | 162.50% |
| TSLA231215P00035000 | 2023-09-28 3:40PM EDT | 2023-12-15 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 467 | 142.19% |
| TSLA240119P00035000 | 2022-08-01 2:49PM EDT | 2024-01-19 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 50.00% |
| TSLA240216P00035000 | 2023-09-26 3:39PM EDT | 2024-02-16 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 23 | 107.03% |
| TSLA240419P00035000 | 2023-09-15 1:54PM EDT | 2024-04-19 | 0.06 | 0.02 | 0.09 | 0.00 | - | - | 8 | 95.70% |
| TSLA240621P00035000 | 2022-08-08 9:30AM EDT | 2024-06-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TSLA240920P00035000 | 2023-09-28 10:49AM EDT | 2024-09-20 | 0.25 | 0.19 | 0.25 | 0.00 | - | 10 | 185 | 84.28% |
| TSLA250117P00035000 | 2023-09-29 3:57PM EDT | 2025-01-17 | 0.40 | 0.34 | 0.44 | -0.05 | -11.11% | 1 | 1,069 | 78.76% |
| TSLA250620P00035000 | 2023-09-28 1:03PM EDT | 2025-06-20 | 0.71 | 0.59 | 0.73 | 0.00 | - | 2 | 469 | 74.05% |
| TSLA250919P00035000 | 2023-09-27 3:40PM EDT | 2025-09-19 | 0.92 | 0.73 | 0.91 | 0.00 | - | 1 | 3 | 71.70% |
| TSLA251219P00035000 | 2023-09-22 12:17PM EDT | 2025-12-19 | 1.04 | 0.90 | 1.10 | 0.00 | - | 1 | 356 | 69.90% |
© 2023 Yahoo. All rights reserved.
