Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00085000 | 2023-09-28 3:42PM EDT | 2023-10-06 | 159.96 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA231020C00085000 | 2023-05-24 3:07PM EDT | 2023-10-20 | 100.35 | 171.75 | 174.50 | 0.00 | - | - | 293 | 400.07% |
| TSLA231117C00085000 | 2023-08-11 10:12AM EDT | 2023-11-17 | 156.98 | 163.30 | 165.60 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA231215C00085000 | 2023-09-21 3:43PM EDT | 2023-12-15 | 173.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA240119C00085000 | 2023-09-14 10:00AM EDT | 2024-01-19 | 190.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240315C00085000 | 2023-08-16 2:40PM EDT | 2024-03-15 | 147.71 | 191.15 | 193.30 | 0.00 | - | 1 | 326 | 222.72% |
| TSLA240621C00085000 | 2023-09-25 2:08PM EDT | 2024-06-21 | 165.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920C00085000 | 2023-08-28 3:53PM EDT | 2024-09-20 | 161.39 | 157.50 | 167.00 | 0.00 | - | 1 | 947 | 51.03% |
| TSLA250117C00085000 | 2023-09-28 2:05PM EDT | 2025-01-17 | 169.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250620C00085000 | 2023-06-13 2:06PM EDT | 2025-06-20 | 187.71 | 201.15 | 207.95 | 0.00 | - | 3 | 363 | 142.63% |
| TSLA251219C00085000 | 2023-08-01 11:37AM EDT | 2025-12-19 | 192.60 | 184.50 | 191.65 | 0.00 | - | 1 | 9 | 92.33% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00085000 | 2023-09-15 3:41PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSLA231013P00085000 | 2023-09-27 2:10PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TSLA231020P00085000 | 2023-10-02 3:14PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| TSLA231027P00085000 | 2023-09-26 3:44PM EDT | 2023-10-27 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TSLA231103P00085000 | 2023-09-27 12:26PM EDT | 2023-11-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA231117P00085000 | 2023-09-29 11:10AM EDT | 2023-11-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA231215P00085000 | 2023-09-29 3:49PM EDT | 2023-12-15 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TSLA240119P00085000 | 2023-10-02 12:44PM EDT | 2024-01-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| TSLA240216P00085000 | 2023-09-27 2:35PM EDT | 2024-02-16 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240315P00085000 | 2023-10-02 12:25PM EDT | 2024-03-15 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240419P00085000 | 2023-10-02 1:52PM EDT | 2024-04-19 | 0.61 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| TSLA240621P00085000 | 2023-10-02 10:35AM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| TSLA240920P00085000 | 2023-10-02 9:36AM EDT | 2024-09-20 | 1.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA250117P00085000 | 2023-09-28 12:11PM EDT | 2025-01-17 | 2.82 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 25.00% |
| TSLA250620P00085000 | 2023-09-25 9:47AM EDT | 2025-06-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TSLA250919P00085000 | 2023-09-01 11:55AM EDT | 2025-09-19 | 5.15 | 4.45 | 4.70 | 0.00 | - | 18 | 30 | 57.42% |
| TSLA251219P00085000 | 2023-09-25 10:01AM EDT | 2025-12-19 | 5.78 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
© 2023 Yahoo. All rights reserved.
