Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EST. Market open.
Strike:120.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00120000 | 2023-12-07 10:05AM EST | 2023-12-08 | 117.70 | 120.95 | 121.60 | -4.07 | -3.34% | 1 | 11 | 514.26% |
| TSLA231215C00120000 | 2023-12-07 10:05AM EST | 2023-12-15 | 117.83 | 121.00 | 121.85 | -3.27 | -2.70% | 2 | 3,483 | 249.61% |
| TSLA231222C00120000 | 2023-11-28 9:37AM EST | 2023-12-22 | 119.20 | 120.80 | 122.10 | 0.00 | - | 1 | 3 | 188.09% |
| TSLA231229C00120000 | 2023-12-01 9:55AM EST | 2023-12-29 | 115.60 | 120.95 | 122.25 | 0.00 | - | 1 | 5 | 160.99% |
| TSLA240119C00120000 | 2023-12-06 2:19PM EST | 2024-01-19 | 123.47 | 121.85 | 122.50 | 0.00 | - | 1 | 5,898 | 126.12% |
| TSLA240216C00120000 | 2023-12-05 1:28PM EST | 2024-02-16 | 122.68 | 122.40 | 123.30 | 0.00 | - | 2 | 12 | 106.01% |
| TSLA240315C00120000 | 2023-12-06 1:28PM EST | 2024-03-15 | 124.80 | 122.95 | 124.10 | 0.00 | - | 1 | 390 | 95.41% |
| TSLA240419C00120000 | 2023-12-04 1:41PM EST | 2024-04-19 | 120.60 | 123.95 | 125.70 | 0.00 | - | 2 | 10 | 90.00% |
| TSLA240517C00120000 | 2023-11-30 11:16AM EST | 2024-05-17 | 125.05 | 123.90 | 127.35 | 0.00 | - | 4 | 16 | 85.86% |
| TSLA240621C00120000 | 2023-12-05 10:44AM EST | 2024-06-21 | 130.05 | 125.65 | 127.60 | 0.00 | - | 1 | 886 | 82.10% |
| TSLA240920C00120000 | 2023-11-27 9:53AM EST | 2024-09-20 | 123.39 | 128.95 | 130.30 | 0.00 | - | 1 | 748 | 77.31% |
| TSLA250117C00120000 | 2023-12-07 12:01PM EST | 2025-01-17 | 135.23 | 132.85 | 134.35 | -0.20 | -0.15% | 40 | 7,375 | 74.34% |
| TSLA250620C00120000 | 2023-11-17 3:34PM EST | 2025-06-20 | 133.47 | 137.25 | 139.85 | 0.00 | - | 4 | 453 | 72.39% |
| TSLA250919C00120000 | 2023-12-06 2:43PM EST | 2025-09-19 | 141.80 | 139.40 | 142.25 | 0.00 | - | 3 | 24 | 70.86% |
| TSLA251219C00120000 | 2023-12-05 10:06AM EST | 2025-12-19 | 143.57 | 141.95 | 144.95 | 0.00 | - | 4 | 628 | 70.33% |
| TSLA260116C00120000 | 2023-12-05 9:49AM EST | 2026-01-16 | 141.29 | 141.95 | 146.25 | 0.00 | - | 1 | 222 | 69.99% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208P00120000 | 2023-12-05 11:46AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 528 | 287.50% |
| TSLA231215P00120000 | 2023-12-07 2:13PM EST | 2023-12-15 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,635 | 10,369 | 146.88% |
| TSLA231222P00120000 | 2023-12-07 2:08PM EST | 2023-12-22 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 1,559 | 113.28% |
| TSLA231229P00120000 | 2023-12-07 10:40AM EST | 2023-12-29 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 2,941 | 94.53% |
| TSLA240105P00120000 | 2023-12-01 3:34PM EST | 2024-01-05 | 0.07 | 0.03 | 0.05 | 0.00 | - | 4 | 23 | 88.67% |
| TSLA240112P00120000 | 2023-12-05 2:24PM EST | 2024-01-12 | 0.07 | 0.05 | 0.08 | 0.00 | - | 1 | 2 | 83.79% |
| TSLA240119P00120000 | 2023-12-07 1:32PM EST | 2024-01-19 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 404 | 11,573 | 81.05% |
| TSLA240216P00120000 | 2023-12-06 11:19AM EST | 2024-02-16 | 0.27 | 0.26 | 0.28 | +0.01 | +3.85% | 7 | 1,729 | 71.48% |
| TSLA240315P00120000 | 2023-12-06 1:36PM EST | 2024-03-15 | 0.47 | 0.46 | 0.48 | 0.00 | - | 20 | 17,834 | 65.82% |
| TSLA240419P00120000 | 2023-12-07 9:56AM EST | 2024-04-19 | 0.97 | 0.87 | 0.89 | +0.13 | +15.48% | 17 | 1,222 | 62.94% |
| TSLA240517P00120000 | 2023-12-07 11:04AM EST | 2024-05-17 | 1.25 | 1.25 | 1.29 | +0.06 | +5.04% | 10 | 223 | 61.35% |
| TSLA240621P00120000 | 2023-12-06 3:31PM EST | 2024-06-21 | 1.73 | 1.72 | 1.74 | 0.00 | - | 11 | 4,820 | 59.30% |
| TSLA240920P00120000 | 2023-12-06 3:27PM EST | 2024-09-20 | 3.25 | 3.20 | 3.25 | 0.00 | - | 49 | 2,895 | 56.69% |
| TSLA250117P00120000 | 2023-12-07 12:01PM EST | 2025-01-17 | 5.35 | 5.35 | 5.50 | 0.00 | - | 43 | 18,606 | 54.96% |
| TSLA250620P00120000 | 2023-12-06 2:13PM EST | 2025-06-20 | 8.00 | 8.00 | 8.10 | 0.00 | - | 4 | 2,239 | 52.99% |
| TSLA250919P00120000 | 2023-12-06 1:05PM EST | 2025-09-19 | 9.30 | 9.35 | 9.50 | 0.00 | - | 1 | 209 | 51.89% |
| TSLA251219P00120000 | 2023-12-06 1:44PM EST | 2025-12-19 | 10.95 | 10.75 | 10.95 | 0.00 | - | 11 | 3,162 | 51.14% |
| TSLA260116P00120000 | 2023-12-07 10:48AM EST | 2026-01-16 | 11.27 | 11.10 | 11.35 | +0.37 | +3.39% | 40 | 145 | 50.84% |
© 2023 Yahoo. All rights reserved.