Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
CallsforSeptember 22, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230922C00370000 | 2023-09-21 1:18PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 423 | 153.13% |
| TSLA230929C00370000 | 2023-09-21 1:20PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 3,685 | 71.88% |
| TSLA231006C00370000 | 2023-09-21 3:49PM EDT | 2023-10-06 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 111 | 1,286 | 64.65% |
| TSLA231013C00370000 | 2023-09-21 9:49AM EDT | 2023-10-13 | 0.12 | 0.11 | 0.13 | -0.05 | -29.41% | 3 | 230 | 60.84% |
| TSLA231020C00370000 | 2023-09-21 3:08PM EDT | 2023-10-20 | 0.35 | 0.33 | 0.36 | -0.15 | -30.00% | 222 | 1,906 | 61.28% |
| TSLA231027C00370000 | 2023-09-21 3:58PM EDT | 2023-10-27 | 0.57 | 0.53 | 0.56 | -0.19 | -25.00% | 48 | 191 | 59.18% |
| TSLA231117C00370000 | 2023-09-21 1:16PM EDT | 2023-11-17 | 1.39 | 1.15 | 1.21 | -0.24 | -14.72% | 34 | 380 | 54.20% |
| TSLA231215C00370000 | 2023-09-21 3:48PM EDT | 2023-12-15 | 2.40 | 2.25 | 2.33 | -0.53 | -18.09% | 261 | 1,008 | 51.17% |
| TSLA240119C00370000 | 2023-09-21 3:58PM EDT | 2024-01-19 | 4.25 | 4.15 | 4.30 | -1.00 | -19.05% | 35 | 7,891 | 50.26% |
| TSLA240216C00370000 | 2023-09-21 1:30PM EDT | 2024-02-16 | 6.90 | 6.35 | 6.55 | -2.60 | -27.37% | 1 | 151 | 51.19% |
| TSLA240315C00370000 | 2023-09-20 3:38PM EDT | 2024-03-15 | 8.06 | 8.10 | 8.35 | -1.64 | -16.91% | 6 | 685 | 50.77% |
| TSLA240419C00370000 | 2023-09-21 3:04PM EDT | 2024-04-19 | 11.26 | 10.90 | 11.35 | -4.00 | -26.21% | 10 | 134 | 51.54% |
| TSLA240621C00370000 | 2023-09-21 2:47PM EDT | 2024-06-21 | 16.30 | 15.65 | 16.05 | -1.70 | -9.44% | 13 | 4,821 | 51.92% |
| TSLA240920C00370000 | 2023-09-21 1:00PM EDT | 2024-09-20 | 23.87 | 22.80 | 23.25 | -5.43 | -18.53% | 1 | 852 | 53.01% |
| TSLA250117C00370000 | 2023-09-21 3:32PM EDT | 2025-01-17 | 32.80 | 31.90 | 32.55 | -3.40 | -9.39% | 20 | 1,698 | 54.37% |
| TSLA250620C00370000 | 2023-09-21 3:36PM EDT | 2025-06-20 | 43.27 | 42.55 | 43.35 | -4.56 | -9.53% | 2 | 1,050 | 55.48% |
| TSLA250919C00370000 | 2023-09-13 12:11PM EDT | 2025-09-19 | 57.01 | 48.25 | 49.15 | 0.00 | - | 1 | 3 | 55.92% |
| TSLA251219C00370000 | 2023-09-21 12:52PM EDT | 2025-12-19 | 56.15 | 53.70 | 54.65 | -4.70 | -7.72% | 1 | 648 | 56.31% |
| TSLA260116C00370000 | 2023-09-19 2:06PM EDT | 2026-01-16 | 55.60 | 54.70 | 56.95 | -6.40 | -10.32% | 14 | 30 | 56.43% |
PutsforSeptember 22, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230922P00370000 | 2023-09-13 3:01PM EDT | 2023-09-22 | 98.25 | 113.50 | 115.05 | 0.00 | - | - | - | 268.65% |
| TSLA231006P00370000 | 2023-09-12 1:47PM EDT | 2023-10-06 | 101.20 | 112.00 | 116.30 | 0.00 | - | - | - | 115.09% |
| TSLA231013P00370000 | 2023-09-21 3:52PM EDT | 2023-10-13 | 113.07 | 112.00 | 116.30 | +9.32 | +8.98% | 3 | 3 | 96.00% |
| TSLA231020P00370000 | 2023-09-08 11:29AM EDT | 2023-10-20 | 116.40 | 112.85 | 116.30 | 0.00 | - | 1 | 3 | 59.38% |
| TSLA231117P00370000 | 2023-09-14 3:25PM EDT | 2023-11-17 | 93.85 | 113.65 | 115.10 | 0.00 | - | 4 | 5 | 50.51% |
| TSLA231215P00370000 | 2023-09-20 1:29PM EDT | 2023-12-15 | 99.25 | 113.85 | 115.35 | 0.00 | - | 3 | 3 | 43.59% |
| TSLA240119P00370000 | 2023-09-20 12:30PM EDT | 2024-01-19 | 104.07 | 114.15 | 116.35 | 0.00 | - | 2 | 78 | 42.13% |
| TSLA240216P00370000 | 2023-09-13 1:36PM EDT | 2024-02-16 | 102.50 | 114.95 | 117.35 | 0.00 | - | - | 5 | 41.67% |
| TSLA240315P00370000 | 2023-08-16 12:05PM EDT | 2024-03-15 | 141.50 | 101.05 | 102.60 | 0.00 | - | 10 | 10 | 0.00% |
| TSLA240419P00370000 | 2023-09-07 9:55AM EDT | 2024-04-19 | 127.55 | 115.95 | 118.80 | 0.00 | - | - | 1 | 38.68% |
| TSLA240621P00370000 | 2023-09-21 12:37PM EDT | 2024-06-21 | 117.25 | 118.90 | 121.40 | +3.78 | +3.33% | 12 | 489 | 38.87% |
| TSLA240920P00370000 | 2023-07-21 10:55AM EDT | 2024-09-20 | 124.06 | 153.40 | 158.45 | 0.00 | - | 2 | 80 | 72.04% |
| TSLA250117P00370000 | 2023-09-21 1:15PM EDT | 2025-01-17 | 124.30 | 126.95 | 128.65 | +1.80 | +1.47% | 5 | 62 | 37.60% |
| TSLA250620P00370000 | 2023-09-11 10:54AM EDT | 2025-06-20 | 127.98 | 131.80 | 133.80 | 0.00 | - | 278 | 248 | 37.25% |
| TSLA250919P00370000 | 2023-08-25 2:25PM EDT | 2025-09-19 | 145.90 | 134.35 | 136.50 | 0.00 | - | 20 | 20 | 36.95% |
| TSLA251219P00370000 | 2023-09-21 1:41PM EDT | 2025-12-19 | 135.45 | 136.80 | 138.75 | +6.40 | +4.96% | 133 | 1,033 | 36.46% |
© 2023 Yahoo. All rights reserved.
