Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020C00065000 | 2023-10-03 3:45PM EDT | 2023-10-20 | 181.14 | 194.10 | 198.70 | 0.00 | - | 1 | 31 | 275.00% |
| TSLA231215C00065000 | 2023-07-17 9:38AM EDT | 2023-12-15 | 227.63 | 160.80 | 162.90 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA240119C00065000 | 2023-09-15 3:51PM EDT | 2024-01-19 | 209.75 | 194.95 | 199.35 | 0.00 | - | 1 | 265 | 134.28% |
| TSLA240315C00065000 | 2023-05-26 1:07PM EDT | 2024-03-15 | 136.81 | 192.50 | 196.80 | 0.00 | - | 8 | 45 | 101.47% |
| TSLA240621C00065000 | 2023-07-21 11:24AM EDT | 2024-06-21 | 200.95 | 152.80 | 156.35 | 0.00 | - | 1 | 114 | 0.00% |
| TSLA240920C00065000 | 2023-08-29 11:43AM EDT | 2024-09-20 | 193.25 | 185.50 | 186.45 | 0.00 | - | 4 | 23 | 0.00% |
| TSLA250117C00065000 | 2023-09-18 11:46AM EDT | 2025-01-17 | 208.97 | 198.00 | 205.85 | 0.00 | - | 2 | 736 | 94.11% |
| TSLA250620C00065000 | 2023-08-29 3:39PM EDT | 2025-06-20 | 199.00 | 189.45 | 190.60 | 0.00 | - | 1 | 20 | 0.00% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020P00065000 | 2023-10-04 11:37AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 960 | 190.63% |
| TSLA231117P00065000 | 2023-09-29 10:58AM EDT | 2023-11-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 4,259 | 135.16% |
| TSLA231215P00065000 | 2023-10-02 10:46AM EDT | 2023-12-15 | 0.07 | 0.04 | 0.07 | 0.00 | - | 1 | 491 | 112.50% |
| TSLA240119P00065000 | 2023-10-04 12:37PM EDT | 2024-01-19 | 0.11 | 0.09 | 0.13 | +0.02 | +22.22% | 1 | 823 | 99.41% |
| TSLA240216P00065000 | 2023-09-25 1:18PM EDT | 2024-02-16 | 0.17 | 0.14 | 0.18 | 0.00 | - | 4 | 52 | 92.58% |
| TSLA240315P00065000 | 2023-09-27 12:48PM EDT | 2024-03-15 | 0.25 | 0.19 | 0.23 | 0.00 | - | 2 | 896 | 87.11% |
| TSLA240419P00065000 | 2023-09-25 1:30PM EDT | 2024-04-19 | 0.33 | 0.27 | 0.33 | 0.00 | - | 2 | 7 | 82.72% |
| TSLA240621P00065000 | 2023-09-29 2:53PM EDT | 2024-06-21 | 0.53 | 0.46 | 0.53 | 0.00 | - | 1 | 2,158 | 77.30% |
| TSLA240920P00065000 | 2023-10-04 3:57PM EDT | 2024-09-20 | 0.86 | 0.85 | 0.90 | -0.08 | -8.51% | 2 | 368 | 72.78% |
| TSLA250117P00065000 | 2023-10-04 9:53AM EDT | 2025-01-17 | 1.48 | 1.42 | 1.50 | -0.05 | -3.27% | 1 | 1,898 | 68.87% |
| TSLA250620P00065000 | 2023-10-04 2:25PM EDT | 2025-06-20 | 2.25 | 2.17 | 2.26 | +0.05 | +2.27% | 2 | 706 | 64.94% |
| TSLA250919P00065000 | 2023-09-06 9:57AM EDT | 2025-09-19 | 3.00 | 2.60 | 2.73 | 0.00 | - | 18 | 28 | 63.14% |
© 2023 Yahoo. All rights reserved.
