Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Strike:500.00
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00500000 | 2023-10-03 2:44PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 170 | 218.75% |
| TSLA231013C00500000 | 2023-10-03 9:53AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,000 | 118.75% |
| TSLA231020C00500000 | 2023-10-02 9:30AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,114 | 90.63% |
| TSLA231117C00500000 | 2023-10-03 3:07PM EDT | 2023-11-17 | 0.06 | 0.05 | 0.07 | 0.00 | - | 267 | 3,879 | 68.95% |
| TSLA231215C00500000 | 2023-10-03 3:20PM EDT | 2023-12-15 | 0.20 | 0.19 | 0.21 | 0.00 | - | 13 | 3,896 | 61.43% |
| TSLA240119C00500000 | 2023-10-03 3:58PM EDT | 2024-01-19 | 0.50 | 0.53 | 0.55 | 0.00 | - | 197 | 38,967 | 57.28% |
| TSLA240315C00500000 | 2023-10-03 3:34PM EDT | 2024-03-15 | 1.40 | 1.51 | 1.56 | 0.00 | - | 48 | 6,111 | 54.61% |
| TSLA240419C00500000 | 2023-10-03 11:50AM EDT | 2024-04-19 | 2.41 | 2.45 | 2.54 | 0.00 | - | 3 | 204 | 54.19% |
| TSLA240621C00500000 | 2023-10-03 3:51PM EDT | 2024-06-21 | 4.20 | 4.35 | 4.50 | 0.00 | - | 178 | 12,404 | 53.22% |
| TSLA240920C00500000 | 2023-10-03 3:28PM EDT | 2024-09-20 | 7.45 | 7.95 | 8.20 | 0.00 | - | 9 | 1,093 | 53.12% |
| TSLA250117C00500000 | 2023-10-04 9:35AM EDT | 2025-01-17 | 13.55 | 13.60 | 13.90 | +0.55 | +4.23% | 10 | 15,780 | 53.58% |
| TSLA250620C00500000 | 2023-10-04 9:35AM EDT | 2025-06-20 | 21.00 | 21.05 | 21.35 | +0.65 | +3.19% | 2 | 1,159 | 53.82% |
| TSLA251219C00500000 | 2023-10-03 3:49PM EDT | 2025-12-19 | 29.20 | 30.25 | 30.80 | 0.00 | - | 136 | 5,103 | 54.53% |
| TSLA260116C00500000 | 2023-10-04 9:35AM EDT | 2026-01-16 | 31.32 | 31.15 | 31.95 | +0.82 | +2.69% | 17 | 2,178 | 54.35% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00500000 | 2023-10-03 9:52AM EDT | 2023-10-06 | 251.07 | 248.50 | 248.80 | 0.00 | - | 2 | 0 | 366.31% |
| TSLA231020P00500000 | 2023-07-20 9:30AM EDT | 2023-10-20 | 220.65 | 283.55 | 285.55 | 0.00 | - | 7 | 0 | 406.90% |
| TSLA231117P00500000 | 2023-07-20 3:28PM EDT | 2023-11-17 | 239.00 | 283.45 | 285.65 | 0.00 | - | 28 | 0 | 250.10% |
| TSLA231215P00500000 | 2023-07-20 3:30PM EDT | 2023-12-15 | 238.40 | 283.05 | 285.95 | 0.00 | - | 484 | 0 | 196.25% |
| TSLA240119P00500000 | 2023-09-20 3:10PM EDT | 2024-01-19 | 230.51 | 247.50 | 249.60 | 0.00 | - | 2,946 | 0 | 60.08% |
| TSLA240315P00500000 | 2023-09-27 3:56PM EDT | 2024-03-15 | 259.89 | 246.85 | 250.25 | 0.00 | - | 1 | 1 | 59.54% |
| TSLA240621P00500000 | 2023-09-29 12:46PM EDT | 2024-06-21 | 248.16 | 246.85 | 248.35 | 0.00 | - | 2 | 0 | 37.10% |
| TSLA240920P00500000 | 2023-09-12 1:57PM EDT | 2024-09-20 | 232.75 | 247.00 | 249.10 | 0.00 | - | 1 | 0 | 36.37% |
| TSLA250117P00500000 | 2023-09-21 10:21AM EDT | 2025-01-17 | 242.38 | 247.45 | 250.20 | 0.00 | - | 29 | 23 | 35.07% |
| TSLA250620P00500000 | 2023-09-27 10:51AM EDT | 2025-06-20 | 257.34 | 248.95 | 251.75 | 0.00 | - | 8 | 3 | 33.71% |
| TSLA251219P00500000 | 2023-09-18 9:30AM EDT | 2025-12-19 | 239.27 | 249.25 | 252.25 | 0.00 | - | 5 | 57 | 30.49% |
| TSLA260116P00500000 | 2023-09-28 10:23AM EDT | 2026-01-16 | 261.30 | 249.10 | 252.85 | 0.00 | - | 3 | 120 | 30.85% |
© 2023 Yahoo. All rights reserved.
