Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:400.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00400000 | 2023-09-26 9:30AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TSLA231006C00400000 | 2023-09-25 10:49AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA231013C00400000 | 2023-09-26 3:16PM EDT | 2023-10-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TSLA231020C00400000 | 2023-09-26 3:27PM EDT | 2023-10-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 50.00% |
| TSLA231027C00400000 | 2023-09-26 2:38PM EDT | 2023-10-27 | 0.17 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| TSLA231103C00400000 | 2023-09-26 9:57AM EDT | 2023-11-03 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA231117C00400000 | 2023-09-26 3:55PM EDT | 2023-11-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| TSLA231215C00400000 | 2023-09-26 3:58PM EDT | 2023-12-15 | 0.88 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 25.00% |
| TSLA240119C00400000 | 2023-09-26 3:51PM EDT | 2024-01-19 | 1.82 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 12.50% |
| TSLA240216C00400000 | 2023-09-26 2:07PM EDT | 2024-02-16 | 2.97 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| TSLA240315C00400000 | 2023-09-26 3:59PM EDT | 2024-03-15 | 4.15 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 12.50% |
| TSLA240419C00400000 | 2023-09-26 2:25PM EDT | 2024-04-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 793 | 0 | 12.50% |
| TSLA240621C00400000 | 2023-09-26 3:39PM EDT | 2024-06-21 | 9.40 | 0.00 | 0.00 | 0.00 | - | 842 | 0 | 12.50% |
| TSLA240920C00400000 | 2023-09-26 2:19PM EDT | 2024-09-20 | 14.60 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| TSLA250117C00400000 | 2023-09-26 3:54PM EDT | 2025-01-17 | 22.60 | 0.00 | 0.00 | 0.00 | - | 911 | 0 | 6.25% |
| TSLA250620C00400000 | 2023-09-26 3:23PM EDT | 2025-06-20 | 31.71 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TSLA250919C00400000 | 2023-09-26 2:40PM EDT | 2025-09-19 | 37.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSLA251219C00400000 | 2023-09-26 3:53PM EDT | 2025-12-19 | 42.42 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| TSLA260116C00400000 | 2023-09-26 2:42PM EDT | 2026-01-16 | 43.35 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00400000 | 2023-09-18 12:29PM EDT | 2023-09-29 | 133.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA231006P00400000 | 2023-09-20 12:29PM EDT | 2023-10-06 | 132.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA231020P00400000 | 2023-09-18 12:24PM EDT | 2023-10-20 | 132.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA231027P00400000 | 2023-09-22 3:24PM EDT | 2023-10-27 | 151.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA231117P00400000 | 2023-09-12 10:01AM EDT | 2023-11-17 | 124.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA231215P00400000 | 2023-09-15 10:06AM EDT | 2023-12-15 | 127.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240119P00400000 | 2023-09-26 3:05PM EDT | 2024-01-19 | 155.05 | 0.00 | 0.00 | 0.00 | - | 2,280 | 0 | 0.00% |
| TSLA240216P00400000 | 2023-09-15 9:56AM EDT | 2024-02-16 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240315P00400000 | 2023-08-22 2:53PM EDT | 2024-03-15 | 167.23 | 144.05 | 145.75 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA240419P00400000 | 2023-09-18 12:57PM EDT | 2024-04-19 | 135.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00400000 | 2023-09-21 3:44PM EDT | 2024-06-21 | 145.53 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TSLA240920P00400000 | 2023-09-21 3:14PM EDT | 2024-09-20 | 148.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00400000 | 2023-09-26 2:43PM EDT | 2025-01-17 | 161.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00400000 | 2023-09-25 10:01AM EDT | 2025-06-20 | 165.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00400000 | 2023-09-21 9:46AM EDT | 2025-09-19 | 159.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00400000 | 2023-09-26 9:30AM EDT | 2025-12-19 | 170.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00400000 | 2023-09-26 12:31PM EDT | 2026-01-16 | 167.00 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
