Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00460000 | 2023-09-13 11:22AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 281 | 392 | 156.25% |
| TSLA231006C00460000 | 2023-09-15 9:55AM EDT | 2023-10-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 117 | 101.56% |
| TSLA231013C00460000 | 2023-09-20 1:21PM EDT | 2023-10-13 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 114 | 85.16% |
| TSLA231020C00460000 | 2023-09-22 1:53PM EDT | 2023-10-20 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 6 | 963 | 79.69% |
| TSLA231027C00460000 | 2023-09-22 2:05PM EDT | 2023-10-27 | 0.06 | 0.06 | 0.08 | -0.05 | -45.45% | 2 | 23 | 76.37% |
| TSLA231117C00460000 | 2023-09-18 11:14AM EDT | 2023-11-17 | 0.24 | 0.17 | 0.20 | -0.16 | -40.00% | 1 | 176 | 66.31% |
| TSLA231215C00460000 | 2023-09-22 12:34PM EDT | 2023-12-15 | 0.47 | 0.40 | 0.44 | -0.28 | -37.33% | 20 | 407 | 59.62% |
| TSLA240119C00460000 | 2022-08-15 11:59AM EDT | 2024-01-19 | 536.70 | 0.00 | 0.00 | 0.00 | - | 12 | 133 | 25.00% |
| TSLA240216C00460000 | 2023-09-22 12:40PM EDT | 2024-02-16 | 1.83 | 1.56 | 1.66 | -0.30 | -14.08% | 4 | 8 | 55.27% |
| TSLA240419C00460000 | 2023-09-19 3:10PM EDT | 2024-04-19 | 5.30 | 3.35 | 3.55 | 0.00 | - | 30 | 44 | 53.66% |
| TSLA240621C00460000 | 2023-09-20 2:07PM EDT | 2024-06-21 | 9.18 | 5.65 | 5.85 | 0.00 | - | 4 | 278 | 52.97% |
| TSLA240920C00460000 | 2023-09-22 3:20PM EDT | 2024-09-20 | 10.15 | 9.65 | 10.00 | -4.48 | -30.62% | 4 | 472 | 53.00% |
| TSLA250117C00460000 | 2023-09-22 3:12PM EDT | 2025-01-17 | 16.50 | 15.85 | 16.30 | -2.35 | -12.47% | 4 | 2,641 | 53.77% |
| TSLA250620C00460000 | 2023-09-22 3:41PM EDT | 2025-06-20 | 24.57 | 24.05 | 24.65 | -4.08 | -14.24% | 6 | 341 | 54.54% |
| TSLA250919C00460000 | 2023-09-21 10:58AM EDT | 2025-09-19 | 33.60 | 28.85 | 29.45 | 0.00 | - | 1 | 90 | 54.90% |
| TSLA251219C00460000 | 2023-09-22 3:38PM EDT | 2025-12-19 | 34.35 | 33.55 | 34.30 | -4.25 | -11.01% | 15 | 1,947 | 55.27% |
| TSLA260116C00460000 | 2023-09-22 2:06PM EDT | 2026-01-16 | 35.65 | 34.75 | 36.15 | -4.05 | -10.20% | 4 | 13 | 55.43% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020P00460000 | 2023-07-19 1:57PM EDT | 2023-10-20 | 167.63 | 243.55 | 245.55 | 0.00 | - | 2 | 0 | 291.33% |
| TSLA231117P00460000 | 2023-07-20 12:39PM EDT | 2023-11-17 | 191.36 | 243.55 | 245.55 | 0.00 | - | - | 0 | 202.16% |
| TSLA231215P00460000 | 2023-07-20 10:45AM EDT | 2023-12-15 | 189.61 | 243.30 | 245.75 | 0.00 | - | 2 | 0 | 164.00% |
| TSLA240119P00460000 | 2022-08-10 10:11AM EDT | 2024-01-19 | 55.04 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 0.00% |
| TSLA240621P00460000 | 2023-08-04 9:47AM EDT | 2024-06-21 | 198.13 | 213.60 | 216.30 | 0.00 | - | 1 | 0 | 38.49% |
| TSLA240920P00460000 | 2023-08-04 10:44AM EDT | 2024-09-20 | 205.00 | 213.85 | 216.75 | 0.00 | - | 1 | 0 | 35.23% |
| TSLA250117P00460000 | 2023-08-29 3:07PM EDT | 2025-01-17 | 206.45 | 213.55 | 218.20 | 0.00 | - | 1 | 11 | 34.58% |
| TSLA250620P00460000 | 2023-08-21 9:42AM EDT | 2025-06-20 | 235.42 | 198.15 | 200.40 | 0.00 | - | 40 | 40 | 0.00% |
| TSLA251219P00460000 | 2023-09-22 1:25PM EDT | 2025-12-19 | 215.50 | 218.70 | 221.35 | -2.50 | -1.15% | 10 | 273 | 31.26% |
© 2023 Yahoo. All rights reserved.
