Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230922C00370000 | 2023-09-21 1:18PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA230929C00370000 | 2023-09-21 1:20PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| TSLA231006C00370000 | 2023-09-21 3:49PM EDT | 2023-10-06 | 0.04 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| TSLA231013C00370000 | 2023-09-21 10:04AM EDT | 2023-10-13 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA231020C00370000 | 2023-09-21 3:08PM EDT | 2023-10-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 25.00% |
| TSLA231027C00370000 | 2023-09-21 3:58PM EDT | 2023-10-27 | 0.57 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| TSLA231117C00370000 | 2023-09-21 1:16PM EDT | 2023-11-17 | 1.39 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| TSLA231215C00370000 | 2023-09-21 3:48PM EDT | 2023-12-15 | 2.40 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 12.50% |
| TSLA240119C00370000 | 2023-09-21 3:59PM EDT | 2024-01-19 | 4.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| TSLA240216C00370000 | 2023-09-21 1:30PM EDT | 2024-02-16 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA240315C00370000 | 2023-09-21 3:16PM EDT | 2024-03-15 | 8.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSLA240419C00370000 | 2023-09-21 3:04PM EDT | 2024-04-19 | 11.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA240621C00370000 | 2023-09-21 3:51PM EDT | 2024-06-21 | 16.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TSLA240920C00370000 | 2023-09-21 1:00PM EDT | 2024-09-20 | 23.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA250117C00370000 | 2023-09-21 3:51PM EDT | 2025-01-17 | 32.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TSLA250620C00370000 | 2023-09-21 3:36PM EDT | 2025-06-20 | 43.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA250919C00370000 | 2023-09-13 12:11PM EDT | 2025-09-19 | 57.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA251219C00370000 | 2023-09-21 12:52PM EDT | 2025-12-19 | 56.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA260116C00370000 | 2023-09-21 3:12PM EDT | 2026-01-16 | 55.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230922P00370000 | 2023-09-13 3:01PM EDT | 2023-09-22 | 98.25 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| TSLA231006P00370000 | 2023-09-12 1:47PM EDT | 2023-10-06 | 101.20 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| TSLA231013P00370000 | 2023-09-21 3:52PM EDT | 2023-10-13 | 113.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA231020P00370000 | 2023-09-08 11:29AM EDT | 2023-10-20 | 116.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA231117P00370000 | 2023-09-14 3:25PM EDT | 2023-11-17 | 93.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA231215P00370000 | 2023-09-20 1:29PM EDT | 2023-12-15 | 99.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240119P00370000 | 2023-09-20 12:30PM EDT | 2024-01-19 | 104.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240216P00370000 | 2023-09-13 1:36PM EDT | 2024-02-16 | 102.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240315P00370000 | 2023-08-16 12:05PM EDT | 2024-03-15 | 141.50 | 101.05 | 102.60 | 0.00 | - | 10 | 10 | 0.00% |
| TSLA240419P00370000 | 2023-09-07 9:55AM EDT | 2024-04-19 | 127.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00370000 | 2023-09-21 12:37PM EDT | 2024-06-21 | 117.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240920P00370000 | 2023-07-21 10:55AM EDT | 2024-09-20 | 124.06 | 153.40 | 158.45 | 0.00 | - | 2 | 80 | 72.14% |
| TSLA250117P00370000 | 2023-09-21 1:15PM EDT | 2025-01-17 | 124.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250620P00370000 | 2023-09-11 10:54AM EDT | 2025-06-20 | 127.98 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 0.00% |
| TSLA250919P00370000 | 2023-08-25 2:25PM EDT | 2025-09-19 | 145.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA251219P00370000 | 2023-09-21 1:41PM EDT | 2025-12-19 | 135.45 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
