Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:200.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00200000 | 2023-12-01 3:58PM EST | 2023-12-08 | 39.07 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 0.00% |
| TSLA231215C00200000 | 2023-12-01 3:46PM EST | 2023-12-15 | 39.00 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| TSLA231222C00200000 | 2023-12-01 3:33PM EST | 2023-12-22 | 40.07 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA231229C00200000 | 2023-12-01 3:53PM EST | 2023-12-29 | 40.40 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| TSLA240105C00200000 | 2023-12-01 10:39AM EST | 2024-01-05 | 37.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240112C00200000 | 2023-12-01 12:02PM EST | 2024-01-12 | 41.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240119C00200000 | 2023-12-01 3:57PM EST | 2024-01-19 | 42.92 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| TSLA240216C00200000 | 2023-12-01 3:48PM EST | 2024-02-16 | 46.85 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA240315C00200000 | 2023-12-01 2:57PM EST | 2024-03-15 | 49.85 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TSLA240419C00200000 | 2023-12-01 2:41PM EST | 2024-04-19 | 53.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TSLA240517C00200000 | 2023-12-01 2:31PM EST | 2024-05-17 | 56.17 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA240621C00200000 | 2023-12-01 3:49PM EST | 2024-06-21 | 59.11 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA240920C00200000 | 2023-12-01 3:05PM EST | 2024-09-20 | 67.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA250117C00200000 | 2023-12-01 1:21PM EST | 2025-01-17 | 76.48 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA250620C00200000 | 2023-12-01 3:01PM EST | 2025-06-20 | 84.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA250919C00200000 | 2023-11-30 3:59PM EST | 2025-09-19 | 90.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA251219C00200000 | 2023-12-01 3:59PM EST | 2025-12-19 | 92.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA260116C00200000 | 2023-12-01 3:46PM EST | 2026-01-16 | 94.55 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208P00200000 | 2023-12-01 3:59PM EST | 2023-12-08 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9,508 | 0 | 25.00% |
| TSLA231215P00200000 | 2023-12-01 3:59PM EST | 2023-12-15 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5,595 | 0 | 25.00% |
| TSLA231222P00200000 | 2023-12-01 3:59PM EST | 2023-12-22 | 0.68 | 0.00 | 0.00 | 0.00 | - | 871 | 0 | 12.50% |
| TSLA231229P00200000 | 2023-12-01 3:58PM EST | 2023-12-29 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2,497 | 0 | 12.50% |
| TSLA240105P00200000 | 2023-12-01 3:58PM EST | 2024-01-05 | 1.78 | 0.00 | 0.00 | 0.00 | - | 691 | 0 | 12.50% |
| TSLA240112P00200000 | 2023-12-01 3:32PM EST | 2024-01-12 | 2.40 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| TSLA240119P00200000 | 2023-12-01 3:59PM EST | 2024-01-19 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3,407 | 0 | 12.50% |
| TSLA240216P00200000 | 2023-12-01 3:59PM EST | 2024-02-16 | 5.91 | 0.00 | 0.00 | 0.00 | - | 1,035 | 0 | 6.25% |
| TSLA240315P00200000 | 2023-12-01 3:58PM EST | 2024-03-15 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1,992 | 0 | 6.25% |
| TSLA240419P00200000 | 2023-12-01 3:59PM EST | 2024-04-19 | 10.85 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| TSLA240517P00200000 | 2023-12-01 3:39PM EST | 2024-05-17 | 12.90 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 6.25% |
| TSLA240621P00200000 | 2023-12-01 3:09PM EST | 2024-06-21 | 14.95 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| TSLA240920P00200000 | 2023-12-01 3:38PM EST | 2024-09-20 | 20.00 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 3.13% |
| TSLA250117P00200000 | 2023-12-01 3:41PM EST | 2025-01-17 | 25.90 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| TSLA250620P00200000 | 2023-12-01 3:55PM EST | 2025-06-20 | 31.70 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 3.13% |
| TSLA250919P00200000 | 2023-12-01 3:55PM EST | 2025-09-19 | 34.55 | 0.00 | 0.00 | 0.00 | - | 1,373 | 0 | 3.13% |
| TSLA251219P00200000 | 2023-12-01 9:54AM EST | 2025-12-19 | 38.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA260116P00200000 | 2023-12-01 1:33PM EST | 2026-01-16 | 38.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.