Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00420000 | 2023-09-26 9:40AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 110 | 118.75% |
| TSLA231013C00420000 | 2023-09-28 9:37AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 81 | 81.25% |
| TSLA231020C00420000 | 2023-09-29 3:40PM EDT | 2023-10-20 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 322 | 1,013 | 78.13% |
| TSLA231027C00420000 | 2023-09-28 11:42AM EDT | 2023-10-27 | 0.08 | 0.06 | 0.09 | 0.00 | - | 1 | 47 | 71.48% |
| TSLA231103C00420000 | 2023-09-27 1:16PM EDT | 2023-11-03 | 0.14 | 0.10 | 0.16 | 0.00 | - | 3 | 4 | 67.68% |
| TSLA231117C00420000 | 2023-09-29 10:45AM EDT | 2023-11-17 | 0.28 | 0.21 | 0.24 | +0.03 | +12.00% | 4 | 742 | 60.79% |
| TSLA231215C00420000 | 2023-09-29 2:15PM EDT | 2023-12-15 | 0.55 | 0.56 | 0.59 | -0.04 | -6.78% | 42 | 2,363 | 54.96% |
| TSLA240119C00420000 | 2023-09-29 2:54PM EDT | 2024-01-19 | 1.34 | 1.32 | 1.37 | +0.05 | +3.88% | 268 | 838 | 52.34% |
| TSLA240216C00420000 | 2023-09-29 1:26PM EDT | 2024-02-16 | 2.42 | 2.39 | 2.50 | +0.27 | +12.56% | 3 | 163 | 52.59% |
| TSLA240315C00420000 | 2023-09-29 1:45PM EDT | 2024-03-15 | 3.30 | 3.35 | 3.50 | +0.05 | +1.54% | 203 | 576 | 51.67% |
| TSLA240419C00420000 | 2023-09-29 2:43PM EDT | 2024-04-19 | 5.10 | 5.10 | 5.30 | -0.05 | -0.97% | 49 | 313 | 52.03% |
| TSLA240517C00420000 | 2023-09-26 2:13PM EDT | 2024-05-17 | 6.03 | 6.50 | 7.00 | 0.00 | - | - | 2 | 52.31% |
| TSLA240621C00420000 | 2023-09-29 3:48PM EDT | 2024-06-21 | 8.40 | 8.35 | 8.50 | +0.57 | +7.28% | 36 | 2,831 | 51.96% |
| TSLA240920C00420000 | 2023-09-29 2:29PM EDT | 2024-09-20 | 13.30 | 13.60 | 13.90 | +0.85 | +6.83% | 4 | 2,553 | 52.51% |
| TSLA250117C00420000 | 2023-09-29 3:53PM EDT | 2025-01-17 | 21.45 | 21.10 | 21.35 | +1.40 | +6.98% | 113 | 3,805 | 53.51% |
| TSLA250620C00420000 | 2023-09-29 3:54PM EDT | 2025-06-20 | 30.30 | 30.20 | 30.55 | +3.80 | +14.34% | 279 | 4,389 | 54.24% |
| TSLA250919C00420000 | 2023-09-25 11:45AM EDT | 2025-09-19 | 34.35 | 35.35 | 35.90 | 0.00 | - | 1 | 3 | 54.65% |
| TSLA251219C00420000 | 2023-09-29 3:52PM EDT | 2025-12-19 | 40.80 | 40.25 | 40.90 | +2.30 | +5.97% | 36 | 920 | 54.93% |
| TSLA260116C00420000 | 2023-09-29 2:40PM EDT | 2026-01-16 | 41.25 | 41.65 | 42.50 | +2.32 | +5.96% | 976 | 243 | 55.02% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020P00420000 | 2023-07-21 11:25AM EDT | 2023-10-20 | 158.13 | 203.55 | 205.55 | 0.00 | - | 21 | 0 | 324.16% |
| TSLA231117P00420000 | 2023-07-11 10:40AM EDT | 2023-11-17 | 150.80 | 171.90 | 173.65 | 0.00 | - | 3 | 0 | 93.54% |
| TSLA231215P00420000 | 2023-08-28 10:37AM EDT | 2023-12-15 | 179.64 | 177.60 | 182.00 | 0.00 | - | 10 | 0 | 102.36% |
| TSLA240119P00420000 | 2023-09-13 3:09PM EDT | 2024-01-19 | 149.80 | 168.90 | 170.50 | 0.00 | - | 10 | 0 | 47.22% |
| TSLA240315P00420000 | 2023-09-28 12:36PM EDT | 2024-03-15 | 173.20 | 168.70 | 170.90 | 0.00 | - | 15 | 5 | 41.43% |
| TSLA240621P00420000 | 2023-09-29 12:46PM EDT | 2024-06-21 | 168.98 | 169.70 | 171.45 | -18.02 | -9.64% | 2 | 0 | 35.39% |
| TSLA240920P00420000 | 2023-09-11 1:15PM EDT | 2024-09-20 | 155.35 | 170.80 | 172.70 | 0.00 | - | 2 | 2 | 34.24% |
| TSLA250117P00420000 | 2023-09-21 3:35PM EDT | 2025-01-17 | 169.05 | 172.95 | 175.20 | 0.00 | - | 15 | 68 | 34.39% |
| TSLA250620P00420000 | 2023-09-15 9:32AM EDT | 2025-06-20 | 160.00 | 176.55 | 178.25 | 0.00 | - | 2 | 52 | 33.86% |
| TSLA250919P00420000 | 2023-08-18 3:42PM EDT | 2025-09-19 | 206.25 | 162.85 | 165.20 | 0.00 | - | 6 | 6 | 0.00% |
| TSLA251219P00420000 | 2023-09-28 12:22PM EDT | 2025-12-19 | 183.60 | 179.85 | 181.90 | 0.00 | - | 2 | 228 | 33.40% |
| TSLA260116P00420000 | 2023-09-27 10:21AM EDT | 2026-01-16 | 186.72 | 180.05 | 182.65 | 0.00 | - | 1 | 37 | 33.51% |
© 2023 Yahoo. All rights reserved.
