Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020C00075000 | 2023-09-14 3:27PM EDT | 2023-10-20 | 201.03 | 168.00 | 173.45 | 0.00 | - | 9 | 35 | 226.56% |
| TSLA231117C00075000 | 2023-09-05 10:37AM EDT | 2023-11-17 | 177.61 | 168.00 | 173.60 | 0.00 | - | 1 | 3 | 161.04% |
| TSLA231215C00075000 | 2023-08-29 3:58PM EDT | 2023-12-15 | 183.21 | 170.10 | 173.05 | 0.00 | - | 1 | 62 | 146.73% |
| TSLA240119C00075000 | 2023-09-15 3:46PM EDT | 2024-01-19 | 199.90 | 170.75 | 174.00 | 0.00 | - | 1 | 149 | 133.45% |
| TSLA240315C00075000 | 2023-05-22 1:17PM EDT | 2024-03-15 | 115.30 | 186.95 | 190.25 | 0.00 | - | 1 | 20 | 205.32% |
| TSLA240621C00075000 | 2023-09-11 2:20PM EDT | 2024-06-21 | 202.44 | 172.30 | 175.70 | 0.00 | - | 2 | 65 | 98.97% |
| TSLA240920C00075000 | 2023-09-11 2:19PM EDT | 2024-09-20 | 203.97 | 173.85 | 177.30 | 0.00 | - | 2 | 14 | 93.43% |
| TSLA250117C00075000 | 2023-09-18 10:18AM EDT | 2025-01-17 | 200.08 | 175.90 | 179.65 | 0.00 | - | 1 | 199 | 89.37% |
| TSLA250620C00075000 | 2023-09-18 1:06PM EDT | 2025-06-20 | 202.70 | 178.15 | 182.60 | 0.00 | - | 2 | 143 | 85.50% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020P00075000 | 2023-09-20 9:56AM EDT | 2023-10-20 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 781 | 145.31% |
| TSLA231117P00075000 | 2023-09-22 2:14PM EDT | 2023-11-17 | 0.05 | 0.05 | 0.06 | 0.00 | - | 2 | 1,621 | 111.72% |
| TSLA231215P00075000 | 2023-09-22 2:42PM EDT | 2023-12-15 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 1,652 | 7,111 | 95.12% |
| TSLA240119P00075000 | 2023-09-22 1:54PM EDT | 2024-01-19 | 0.17 | 0.14 | 0.18 | +0.02 | +13.33% | 10 | 5,932 | 85.64% |
| TSLA240216P00075000 | 2023-09-13 10:48AM EDT | 2024-02-16 | 0.23 | 0.22 | 0.28 | 0.00 | - | 2 | 32 | 81.45% |
| TSLA240315P00075000 | 2023-09-21 9:54AM EDT | 2024-03-15 | 0.33 | 0.33 | 0.37 | 0.00 | - | 1 | 749 | 78.03% |
| TSLA240419P00075000 | 2023-09-22 3:41PM EDT | 2024-04-19 | 0.48 | 0.44 | 0.55 | +0.04 | +9.09% | 1 | 5 | 74.85% |
| TSLA240621P00075000 | 2023-09-22 2:53PM EDT | 2024-06-21 | 0.79 | 0.79 | 0.93 | +0.08 | +11.27% | 1 | 806 | 71.61% |
| TSLA240920P00075000 | 2023-09-12 3:39PM EDT | 2024-09-20 | 1.33 | 1.32 | 1.42 | +0.06 | +4.72% | 100 | 1,533 | 67.36% |
| TSLA250117P00075000 | 2023-09-22 9:30AM EDT | 2025-01-17 | 2.15 | 2.13 | 2.27 | +0.09 | +4.37% | 8 | 3,695 | 64.27% |
| TSLA250620P00075000 | 2023-09-22 2:30PM EDT | 2025-06-20 | 3.23 | 3.15 | 3.35 | +0.18 | +5.90% | 1 | 780 | 61.08% |
| TSLA250919P00075000 | 2023-09-18 2:24PM EDT | 2025-09-19 | 3.50 | 3.65 | 3.95 | 0.00 | - | 7 | 25 | 59.34% |
© 2023 Yahoo. All rights reserved.
