Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00200000 | 2023-09-22 3:58PM EDT | 2023-09-29 | 45.50 | 44.40 | 46.50 | -12.16 | -21.09% | 281 | 824 | 96.04% |
| TSLA231006C00200000 | 2023-09-22 3:52PM EDT | 2023-10-06 | 45.60 | 45.05 | 46.80 | -15.25 | -25.06% | 78 | 431 | 74.54% |
| TSLA231013C00200000 | 2023-09-22 3:41PM EDT | 2023-10-13 | 47.85 | 45.70 | 47.45 | -9.00 | -15.83% | 19 | 151 | 67.94% |
| TSLA231020C00200000 | 2023-09-22 3:55PM EDT | 2023-10-20 | 48.00 | 47.15 | 48.50 | -10.47 | -17.91% | 95 | 4,413 | 68.86% |
| TSLA231027C00200000 | 2023-09-22 10:22AM EDT | 2023-10-27 | 57.11 | 48.50 | 49.40 | -2.95 | -4.91% | 5 | 63 | 68.45% |
| TSLA231117C00200000 | 2023-09-22 3:56PM EDT | 2023-11-17 | 51.30 | 51.00 | 51.55 | -9.34 | -15.40% | 62 | 31,732 | 63.94% |
| TSLA231215C00200000 | 2023-09-22 3:57PM EDT | 2023-12-15 | 54.00 | 53.80 | 54.40 | -10.00 | -15.62% | 117 | 10,201 | 61.04% |
| TSLA240119C00200000 | 2023-09-22 3:53PM EDT | 2024-01-19 | 57.28 | 57.30 | 58.05 | -9.32 | -13.99% | 170 | 35,613 | 60.05% |
| TSLA240216C00200000 | 2023-09-22 3:09PM EDT | 2024-02-16 | 62.45 | 60.45 | 61.30 | -7.30 | -10.47% | 14 | 135 | 60.79% |
| TSLA240315C00200000 | 2023-09-22 2:36PM EDT | 2024-03-15 | 65.33 | 62.65 | 63.90 | -6.87 | -9.52% | 34 | 9,702 | 60.25% |
| TSLA240419C00200000 | 2023-09-22 2:31PM EDT | 2024-04-19 | 68.82 | 65.75 | 67.25 | -10.58 | -13.32% | 1 | 45 | 60.48% |
| TSLA240621C00200000 | 2023-09-22 3:55PM EDT | 2024-06-21 | 71.35 | 70.50 | 72.25 | -10.55 | -12.88% | 248 | 8,063 | 60.20% |
| TSLA240920C00200000 | 2023-09-22 3:46PM EDT | 2024-09-20 | 79.00 | 77.95 | 78.55 | -9.28 | -10.51% | 21 | 2,587 | 60.78% |
| TSLA250117C00200000 | 2023-09-22 3:52PM EDT | 2025-01-17 | 86.00 | 85.95 | 86.65 | -9.05 | -9.52% | 55 | 28,309 | 61.52% |
| TSLA250620C00200000 | 2023-09-22 1:49PM EDT | 2025-06-20 | 98.73 | 94.95 | 95.55 | -8.41 | -7.85% | 9 | 9,164 | 62.12% |
| TSLA250919C00200000 | 2023-09-22 1:59PM EDT | 2025-09-19 | 102.68 | 99.20 | 100.15 | -6.72 | -6.14% | 18 | 229 | 62.09% |
| TSLA251219C00200000 | 2023-09-22 3:44PM EDT | 2025-12-19 | 104.25 | 103.70 | 104.45 | -9.60 | -8.43% | 72 | 8,143 | 62.32% |
| TSLA260116C00200000 | 2023-09-22 3:18PM EDT | 2026-01-16 | 105.39 | 105.20 | 105.75 | -10.81 | -9.30% | 24 | 176 | 62.47% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00200000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 0.10 | 0.11 | 0.12 | +0.03 | +42.86% | 4,359 | 7,210 | 73.24% |
| TSLA231006P00200000 | 2023-09-22 3:59PM EDT | 2023-10-06 | 0.57 | 0.55 | 0.60 | +0.28 | +96.55% | 2,127 | 2,871 | 65.38% |
| TSLA231013P00200000 | 2023-09-22 3:59PM EDT | 2023-10-13 | 1.08 | 1.06 | 1.11 | +0.47 | +77.05% | 628 | 998 | 60.64% |
| TSLA231020P00200000 | 2023-09-22 3:59PM EDT | 2023-10-20 | 2.10 | 2.11 | 2.16 | +0.77 | +57.89% | 6,051 | 22,851 | 62.43% |
| TSLA231027P00200000 | 2023-09-22 3:59PM EDT | 2023-10-27 | 2.88 | 2.82 | 2.89 | +1.00 | +53.19% | 968 | 1,295 | 60.77% |
| TSLA231117P00200000 | 2023-09-22 3:59PM EDT | 2023-11-17 | 4.65 | 4.55 | 4.70 | +1.36 | +41.34% | 755 | 12,515 | 56.37% |
| TSLA231215P00200000 | 2023-09-22 3:59PM EDT | 2023-12-15 | 6.60 | 6.55 | 6.70 | +1.59 | +31.74% | 482 | 16,907 | 52.82% |
| TSLA240119P00200000 | 2023-09-22 3:58PM EDT | 2024-01-19 | 9.05 | 9.00 | 9.15 | +1.80 | +24.83% | 482 | 27,898 | 50.83% |
| TSLA240216P00200000 | 2023-09-22 2:58PM EDT | 2024-02-16 | 11.15 | 11.25 | 11.45 | +1.95 | +21.20% | 158 | 2,073 | 50.84% |
| TSLA240315P00200000 | 2023-09-22 3:59PM EDT | 2024-03-15 | 12.95 | 12.85 | 13.05 | +2.00 | +18.26% | 271 | 11,472 | 49.97% |
| TSLA240419P00200000 | 2023-09-22 3:55PM EDT | 2024-04-19 | 15.13 | 15.00 | 15.40 | +2.39 | +18.76% | 434 | 393 | 49.78% |
| TSLA240621P00200000 | 2023-09-22 3:57PM EDT | 2024-06-21 | 18.51 | 18.45 | 18.65 | +2.01 | +12.18% | 590 | 23,336 | 48.59% |
| TSLA240920P00200000 | 2023-09-22 3:51PM EDT | 2024-09-20 | 22.79 | 22.50 | 22.95 | +2.24 | +10.90% | 415 | 6,814 | 47.62% |
| TSLA250117P00200000 | 2023-09-22 3:48PM EDT | 2025-01-17 | 27.25 | 27.45 | 27.85 | +1.92 | +7.58% | 1,799 | 26,761 | 46.73% |
| TSLA250620P00200000 | 2023-09-22 2:20PM EDT | 2025-06-20 | 32.67 | 32.70 | 33.25 | +2.31 | +7.61% | 85 | 7,306 | 45.83% |
| TSLA250919P00200000 | 2023-09-22 3:10PM EDT | 2025-09-19 | 35.40 | 35.30 | 36.05 | +1.98 | +5.92% | 107 | 77 | 45.35% |
| TSLA251219P00200000 | 2023-09-22 3:46PM EDT | 2025-12-19 | 37.98 | 37.95 | 38.55 | +2.10 | +5.85% | 68 | 5,428 | 44.85% |
| TSLA260116P00200000 | 2023-09-22 3:57PM EDT | 2026-01-16 | 38.75 | 38.55 | 39.00 | +2.20 | +6.02% | 888 | 1,038 | 44.47% |
© 2023 Yahoo. All rights reserved.
