Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00360000 | 2023-09-22 3:25PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,611 | 90.63% |
| TSLA231006C00360000 | 2023-09-22 3:59PM EDT | 2023-10-06 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 175 | 2,777 | 73.83% |
| TSLA231013C00360000 | 2023-09-22 3:36PM EDT | 2023-10-13 | 0.10 | 0.07 | 0.10 | -0.09 | -47.37% | 51 | 320 | 65.23% |
| TSLA231020C00360000 | 2023-09-22 3:54PM EDT | 2023-10-20 | 0.28 | 0.27 | 0.29 | -0.18 | -39.13% | 998 | 2,822 | 65.33% |
| TSLA231027C00360000 | 2023-09-22 1:28PM EDT | 2023-10-27 | 0.49 | 0.43 | 0.46 | -0.21 | -30.00% | 18 | 71 | 62.31% |
| TSLA231117C00360000 | 2023-09-22 3:59PM EDT | 2023-11-17 | 1.01 | 0.96 | 1.03 | -0.54 | -34.84% | 371 | 1,047 | 56.13% |
| TSLA231215C00360000 | 2023-09-22 3:46PM EDT | 2023-12-15 | 1.92 | 1.94 | 2.01 | -0.92 | -32.39% | 83 | 1,893 | 52.47% |
| TSLA240119C00360000 | 2023-09-22 3:57PM EDT | 2024-01-19 | 3.70 | 3.65 | 3.80 | -1.20 | -24.49% | 211 | 10,646 | 51.23% |
| TSLA240216C00360000 | 2023-09-22 12:00PM EDT | 2024-02-16 | 6.77 | 5.65 | 5.85 | -0.73 | -9.73% | 19 | 162 | 51.99% |
| TSLA240315C00360000 | 2023-09-22 2:58PM EDT | 2024-03-15 | 7.47 | 7.30 | 7.50 | -1.89 | -20.19% | 23 | 902 | 51.48% |
| TSLA240419C00360000 | 2023-09-22 3:31PM EDT | 2024-04-19 | 10.40 | 9.90 | 10.25 | -2.28 | -17.98% | 2 | 84 | 52.13% |
| TSLA240621C00360000 | 2023-09-22 2:18PM EDT | 2024-06-21 | 14.60 | 14.25 | 14.60 | -3.10 | -17.51% | 147 | 3,166 | 52.29% |
| TSLA240920C00360000 | 2023-09-22 2:22PM EDT | 2024-09-20 | 21.60 | 20.90 | 21.30 | -4.10 | -15.95% | 4 | 1,086 | 53.20% |
| TSLA250117C00360000 | 2023-09-22 3:50PM EDT | 2025-01-17 | 29.95 | 29.45 | 30.05 | -4.99 | -14.28% | 19 | 2,352 | 54.45% |
| TSLA250620C00360000 | 2023-09-22 3:41PM EDT | 2025-06-20 | 40.47 | 39.55 | 40.30 | -5.17 | -11.33% | 2 | 1,346 | 55.51% |
| TSLA250919C00360000 | 2023-09-21 3:16PM EDT | 2025-09-19 | 50.00 | 45.00 | 45.90 | -1.10 | -2.15% | 1 | 10 | 55.96% |
| TSLA251219C00360000 | 2023-09-22 3:53PM EDT | 2025-12-19 | 50.50 | 50.30 | 51.15 | -6.82 | -11.90% | 3 | 1,910 | 56.36% |
| TSLA260116C00360000 | 2023-09-22 10:43AM EDT | 2026-01-16 | 57.50 | 51.35 | 53.10 | 0.00 | - | 1 | 33 | 56.43% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00360000 | 2023-09-21 3:55PM EDT | 2023-10-06 | 103.02 | 112.90 | 117.50 | 0.00 | - | 1 | 0 | 80.66% |
| TSLA231013P00360000 | 2023-09-15 9:55AM EDT | 2023-10-13 | 86.85 | 112.10 | 117.70 | 0.00 | - | - | 0 | 113.62% |
| TSLA231020P00360000 | 2023-09-20 2:38PM EDT | 2023-10-20 | 87.25 | 112.20 | 117.70 | 0.00 | - | 4 | 1 | 97.80% |
| TSLA231117P00360000 | 2023-09-22 3:55PM EDT | 2023-11-17 | 115.00 | 114.30 | 115.95 | +30.35 | +35.85% | 2 | 6 | 54.37% |
| TSLA231215P00360000 | 2023-08-18 11:32AM EDT | 2023-12-15 | 147.00 | 86.30 | 89.60 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240119P00360000 | 2023-09-20 3:57PM EDT | 2024-01-19 | 98.75 | 114.80 | 116.80 | 0.00 | - | 3 | 609 | 42.56% |
| TSLA240315P00360000 | 2023-09-11 1:06PM EDT | 2024-03-15 | 96.46 | 116.10 | 118.05 | 0.00 | - | 1 | 10 | 39.77% |
| TSLA240621P00360000 | 2023-09-21 3:24PM EDT | 2024-06-21 | 110.80 | 118.05 | 121.10 | 0.00 | - | 15 | 102 | 38.59% |
| TSLA240920P00360000 | 2023-09-22 10:06AM EDT | 2024-09-20 | 115.78 | 122.35 | 123.40 | +8.81 | +8.24% | 3 | 72 | 37.03% |
| TSLA250117P00360000 | 2023-09-22 1:58PM EDT | 2025-01-17 | 123.70 | 126.40 | 127.55 | +4.94 | +4.16% | 4 | 544 | 37.13% |
| TSLA250620P00360000 | 2023-09-19 11:04AM EDT | 2025-06-20 | 120.20 | 130.95 | 132.45 | 0.00 | - | 77 | 281 | 36.93% |
| TSLA250919P00360000 | 2023-09-22 10:33AM EDT | 2025-09-19 | 128.55 | 133.35 | 135.10 | +1.55 | +1.22% | 2 | 146 | 36.74% |
| TSLA251219P00360000 | 2023-09-22 9:34AM EDT | 2025-12-19 | 130.35 | 135.70 | 137.60 | +8.55 | +7.02% | 1 | 472 | 36.54% |
© 2023 Yahoo. All rights reserved.
