Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00470000 | 2023-09-14 10:00AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 1,003 | 137.50% |
| TSLA231006C00470000 | 2023-09-18 3:13PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 169 | 96.88% |
| TSLA231013C00470000 | 2023-09-22 10:04AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 106 | 82.81% |
| TSLA231020C00470000 | 2023-09-21 2:51PM EDT | 2023-10-20 | 0.04 | 0.02 | 0.04 | 0.00 | - | 51 | 493 | 78.91% |
| TSLA231027C00470000 | 2023-09-22 2:39PM EDT | 2023-10-27 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 3 | 21 | 75.78% |
| TSLA231117C00470000 | 2023-09-20 3:25PM EDT | 2023-11-17 | 0.31 | 0.10 | 0.17 | 0.00 | - | 1 | 146 | 64.65% |
| TSLA231215C00470000 | 2023-09-22 3:53PM EDT | 2023-12-15 | 0.36 | 0.35 | 0.39 | -0.17 | -32.08% | 51 | 202 | 59.52% |
| TSLA240119C00470000 | 2022-08-15 1:52PM EDT | 2024-01-19 | 536.70 | 0.00 | 0.00 | 0.00 | - | 8 | 145 | 25.00% |
| TSLA240216C00470000 | 2023-09-22 2:52PM EDT | 2024-02-16 | 1.48 | 1.40 | 1.52 | -0.69 | -31.80% | 3 | 41 | 55.36% |
| TSLA240419C00470000 | 2023-09-20 1:19PM EDT | 2024-04-19 | 5.65 | 3.05 | 3.25 | 0.00 | - | 2 | 40 | 53.67% |
| TSLA240621C00470000 | 2023-09-21 3:35PM EDT | 2024-06-21 | 6.60 | 5.20 | 5.40 | 0.00 | - | 1 | 134 | 52.93% |
| TSLA240920C00470000 | 2023-09-22 10:08AM EDT | 2024-09-20 | 10.65 | 9.00 | 9.35 | -0.41 | -3.71% | 11 | 1,081 | 52.93% |
| TSLA250117C00470000 | 2023-09-21 11:45AM EDT | 2025-01-17 | 18.05 | 14.95 | 15.40 | 0.00 | - | 1 | 2,097 | 53.64% |
| TSLA250620C00470000 | 2023-09-21 9:30AM EDT | 2025-06-20 | 26.87 | 22.95 | 23.50 | 0.00 | - | 1 | 195 | 54.39% |
| TSLA250919C00470000 | 2023-09-15 10:06AM EDT | 2025-09-19 | 39.05 | 27.65 | 28.25 | 0.00 | - | 18 | 25 | 54.76% |
| TSLA251219C00470000 | 2023-09-22 10:35AM EDT | 2025-12-19 | 35.95 | 32.30 | 33.00 | -1.42 | -3.80% | 1 | 327 | 55.13% |
| TSLA260116C00470000 | 2023-09-18 2:48PM EDT | 2026-01-16 | 43.01 | 33.30 | 34.85 | 0.00 | - | 2 | 36 | 55.23% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020P00470000 | 2023-07-07 11:55AM EDT | 2023-10-20 | 191.90 | 214.75 | 217.70 | 0.00 | - | 75 | 0 | 0.00% |
| TSLA231117P00470000 | 2023-07-19 3:44PM EDT | 2023-11-17 | 179.07 | 253.55 | 255.55 | 0.00 | - | 4 | 0 | 201.76% |
| TSLA231215P00470000 | 2023-07-19 3:45PM EDT | 2023-12-15 | 179.37 | 253.20 | 255.80 | 0.00 | - | - | 0 | 164.62% |
| TSLA240119P00470000 | 2022-08-24 3:48PM EDT | 2024-01-19 | 50.79 | 0.00 | 0.00 | 0.00 | - | 1 | 320 | 0.00% |
| TSLA240621P00470000 | 2022-08-19 3:08PM EDT | 2024-06-21 | 65.05 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 0.00% |
| TSLA240920P00470000 | 2023-09-20 12:29PM EDT | 2024-09-20 | 202.80 | 223.05 | 227.10 | 0.00 | - | 2 | 1 | 37.34% |
| TSLA250117P00470000 | 2023-08-29 10:14AM EDT | 2025-01-17 | 222.50 | 223.20 | 227.75 | 0.00 | - | 14 | 14 | 34.25% |
| TSLA250620P00470000 | 2023-09-08 1:12PM EDT | 2025-06-20 | 224.82 | 224.00 | 229.25 | 0.00 | - | 1 | 1 | 32.83% |
| TSLA250919P00470000 | 2023-08-23 11:38AM EDT | 2025-09-19 | 236.22 | 226.00 | 231.45 | 0.00 | - | 1 | 1 | 34.00% |
| TSLA251219P00470000 | 2023-09-21 11:52AM EDT | 2025-12-19 | 218.77 | 227.70 | 230.45 | 0.00 | - | 1 | 93 | 30.74% |
© 2023 Yahoo. All rights reserved.
