Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00095000 | 2023-09-28 3:42PM EDT | 2023-10-06 | 149.99 | 149.40 | 153.85 | +149.99 | - | 10 | 0 | 0.00% |
| TSLA231020C00095000 | 2023-09-01 11:33AM EDT | 2023-10-20 | 153.57 | 154.85 | 156.30 | 0.00 | - | 3 | 88 | 185.74% |
| TSLA231117C00095000 | 2023-09-18 9:46AM EDT | 2023-11-17 | 171.52 | 155.55 | 156.50 | 0.00 | - | 2 | 20 | 137.89% |
| TSLA231215C00095000 | 2023-09-25 9:36AM EDT | 2023-12-15 | 145.30 | 155.75 | 157.25 | 0.00 | - | 2 | 829 | 119.41% |
| TSLA240119C00095000 | 2023-09-06 10:28AM EDT | 2024-01-19 | 154.02 | 156.45 | 157.80 | 0.00 | - | 1 | 2,956 | 107.06% |
| TSLA240315C00095000 | 2023-07-21 9:45AM EDT | 2024-03-15 | 172.95 | 123.75 | 126.40 | 0.00 | - | 2 | 1,572 | 0.00% |
| TSLA240621C00095000 | 2023-08-21 12:01PM EDT | 2024-06-21 | 137.70 | 176.50 | 180.20 | 0.00 | - | 2 | 364 | 151.09% |
| TSLA240920C00095000 | 2023-09-28 11:55AM EDT | 2024-09-20 | 159.30 | 161.45 | 163.70 | 0.00 | - | 2 | 29 | 84.26% |
| TSLA250117C00095000 | 2023-09-22 3:57PM EDT | 2025-01-17 | 160.80 | 164.45 | 166.80 | 0.00 | - | 1 | 137 | 81.71% |
| TSLA250620C00095000 | 2023-09-21 2:34PM EDT | 2025-06-20 | 176.05 | 167.60 | 170.50 | 0.00 | - | 2 | 15,238 | 78.79% |
| TSLA251219C00095000 | 2023-09-27 3:21PM EDT | 2025-12-19 | 164.90 | 169.90 | 175.50 | 0.00 | - | 1 | 36,144 | 76.27% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00095000 | 2023-09-18 9:44AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 39 | 212.50% |
| TSLA231013P00095000 | 2023-09-27 3:54PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 68 | 150.00% |
| TSLA231020P00095000 | 2023-09-28 12:15PM EDT | 2023-10-20 | 0.01 | 0.01 | 0.03 | 0.00 | - | 13 | 795 | 135.16% |
| TSLA231027P00095000 | 2023-09-27 3:35PM EDT | 2023-10-27 | 0.04 | 0.02 | 0.04 | 0.00 | - | 2 | 57 | 121.88% |
| TSLA231103P00095000 | 2023-09-28 9:50AM EDT | 2023-11-03 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 9 | 112.89% |
| TSLA231117P00095000 | 2023-09-29 11:10AM EDT | 2023-11-17 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 10 | 680 | 101.95% |
| TSLA231215P00095000 | 2023-09-28 9:53AM EDT | 2023-12-15 | 0.19 | 0.15 | 0.16 | 0.00 | - | 5 | 1,286 | 87.11% |
| TSLA240119P00095000 | 2023-09-28 10:15AM EDT | 2024-01-19 | 0.28 | 0.28 | 0.30 | -0.06 | -17.65% | 1 | 2,237 | 78.22% |
| TSLA240216P00095000 | 2023-09-29 3:39PM EDT | 2024-02-16 | 0.43 | 0.40 | 0.46 | 0.00 | - | 5 | 103 | 73.97% |
| TSLA240315P00095000 | 2023-09-28 1:11PM EDT | 2024-03-15 | 0.61 | 0.56 | 0.60 | 0.00 | - | 1 | 3,252 | 70.65% |
| TSLA240419P00095000 | 2023-09-22 2:48PM EDT | 2024-04-19 | 0.94 | 0.80 | 0.88 | 0.00 | - | 1 | 4 | 68.26% |
| TSLA240621P00095000 | 2023-09-28 3:55PM EDT | 2024-06-21 | 1.40 | 1.24 | 1.39 | 0.00 | - | 8 | 933 | 64.60% |
| TSLA240920P00095000 | 2023-09-28 12:16PM EDT | 2024-09-20 | 2.32 | 2.10 | 2.25 | 0.00 | - | 2 | 406 | 61.68% |
| TSLA250117P00095000 | 2023-09-29 11:15AM EDT | 2025-01-17 | 3.42 | 3.40 | 3.55 | -0.18 | -5.00% | 1 | 1,249 | 59.46% |
| TSLA250620P00095000 | 2023-09-22 3:47PM EDT | 2025-06-20 | 5.38 | 4.90 | 5.05 | 0.00 | - | 1 | 634 | 56.68% |
| TSLA250919P00095000 | 2023-09-27 9:32AM EDT | 2025-09-19 | 6.26 | 5.70 | 6.00 | 0.00 | - | 2 | 8 | 55.43% |
| TSLA251219P00095000 | 2023-09-29 10:41AM EDT | 2025-12-19 | 6.60 | 6.65 | 6.90 | -0.75 | -10.20% | 1 | 290 | 54.52% |
© 2023 Yahoo. All rights reserved.
