Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:310.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00310000 | 2023-12-06 2:48PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,884 | 106.25% |
| TSLA231215C00310000 | 2023-12-07 3:37PM EST | 2023-12-15 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 588 | 10,722 | 61.13% |
| TSLA231222C00310000 | 2023-12-07 3:50PM EST | 2023-12-22 | 0.15 | 0.15 | 0.16 | -0.03 | -16.67% | 90 | 508 | 53.52% |
| TSLA231229C00310000 | 2023-12-07 2:20PM EST | 2023-12-29 | 0.29 | 0.28 | 0.30 | -0.02 | -6.45% | 157 | 1,090 | 49.22% |
| TSLA240105C00310000 | 2023-12-07 11:42AM EST | 2024-01-05 | 0.64 | 0.63 | 0.67 | -0.10 | -13.51% | 73 | 1,307 | 49.56% |
| TSLA240112C00310000 | 2023-12-07 3:30PM EST | 2024-01-12 | 0.95 | 0.93 | 0.99 | -0.02 | -2.06% | 43 | 321 | 48.25% |
| TSLA240119C00310000 | 2023-12-07 3:48PM EST | 2024-01-19 | 1.28 | 1.29 | 1.31 | +0.01 | +0.79% | 678 | 7,677 | 47.05% |
| TSLA240216C00310000 | 2023-12-07 3:11PM EST | 2024-02-16 | 3.72 | 3.70 | 3.80 | +0.22 | +6.29% | 41 | 2,844 | 48.70% |
| TSLA240315C00310000 | 2023-12-07 3:22PM EST | 2024-03-15 | 5.67 | 5.75 | 5.85 | +0.17 | +3.09% | 90 | 2,097 | 47.60% |
| TSLA240419C00310000 | 2023-12-07 3:39PM EST | 2024-04-19 | 9.18 | 9.15 | 9.35 | -0.22 | -2.34% | 29 | 621 | 48.92% |
| TSLA240517C00310000 | 2023-12-07 10:58AM EST | 2024-05-17 | 12.10 | 11.80 | 11.95 | +0.56 | +4.85% | 1 | 567 | 49.41% |
| TSLA240621C00310000 | 2023-12-06 2:16PM EST | 2024-06-21 | 14.76 | 14.55 | 14.70 | 0.00 | - | 15 | 4,211 | 49.28% |
| TSLA240920C00310000 | 2023-12-07 10:08AM EST | 2024-09-20 | 21.35 | 22.45 | 22.60 | -2.40 | -10.11% | 6 | 1,307 | 50.64% |
| TSLA250117C00310000 | 2023-12-07 3:28PM EST | 2025-01-17 | 31.72 | 31.00 | 32.65 | -0.83 | -2.55% | 38 | 4,061 | 51.98% |
| TSLA250620C00310000 | 2023-12-07 2:56PM EST | 2025-06-20 | 42.15 | 41.10 | 47.50 | -1.60 | -3.66% | 6 | 881 | 54.73% |
| TSLA250919C00310000 | 2023-12-06 2:13PM EST | 2025-09-19 | 48.90 | 43.75 | 49.35 | 0.00 | - | 6 | 60 | 52.51% |
| TSLA251219C00310000 | 2023-12-04 3:16PM EST | 2025-12-19 | 53.34 | 53.60 | 53.95 | +2.65 | +5.23% | 3 | 1,233 | 54.42% |
| TSLA260116C00310000 | 2023-12-07 3:33PM EST | 2026-01-16 | 55.16 | 55.10 | 55.55 | -0.56 | -1.01% | 23 | 535 | 54.53% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208P00310000 | 2023-12-06 3:13PM EST | 2023-12-08 | 68.08 | 67.05 | 70.30 | 0.00 | - | 160 | 0 | 220.85% |
| TSLA231215P00310000 | 2023-12-05 1:33PM EST | 2023-12-15 | 70.42 | 67.00 | 70.35 | 0.00 | - | 1 | 0 | 104.13% |
| TSLA231222P00310000 | 2023-12-07 11:57AM EST | 2023-12-22 | 67.60 | 67.10 | 70.20 | -0.55 | -0.81% | 2 | 4 | 77.76% |
| TSLA231229P00310000 | 2023-12-04 10:47AM EST | 2023-12-29 | 75.34 | 67.20 | 68.35 | 0.00 | - | 1 | 0 | 51.95% |
| TSLA240105P00310000 | 2023-12-05 9:50AM EST | 2024-01-05 | 71.73 | 67.45 | 68.80 | 0.00 | - | 1 | 11 | 50.88% |
| TSLA240119P00310000 | 2023-12-01 3:35PM EST | 2024-01-19 | 71.30 | 68.20 | 68.70 | 0.00 | - | 4 | 28 | 47.31% |
| TSLA240216P00310000 | 2023-12-07 1:16PM EST | 2024-02-16 | 71.23 | 68.75 | 69.45 | -0.49 | -0.68% | 2 | 99 | 41.20% |
| TSLA240315P00310000 | 2023-11-29 11:19AM EST | 2024-03-15 | 67.03 | 70.10 | 70.60 | 0.00 | - | 184 | 67 | 39.42% |
| TSLA240419P00310000 | 2023-11-29 3:07PM EST | 2024-04-19 | 71.10 | 71.00 | 73.15 | 0.00 | - | 2 | 142 | 40.85% |
| TSLA240517P00310000 | 2023-12-06 9:45AM EST | 2024-05-17 | 71.92 | 73.80 | 74.90 | 0.00 | - | 74 | 135 | 40.93% |
| TSLA240621P00310000 | 2023-12-07 12:38PM EST | 2024-06-21 | 76.90 | 74.00 | 77.20 | -5.17 | -6.30% | 77 | 789 | 41.28% |
| TSLA240920P00310000 | 2023-12-06 11:55AM EST | 2024-09-20 | 78.65 | 80.05 | 80.85 | 0.00 | - | 12 | 915 | 39.22% |
| TSLA250117P00310000 | 2023-12-05 10:34AM EST | 2025-01-17 | 85.75 | 85.15 | 86.60 | 0.00 | - | 3 | 2,250 | 39.24% |
| TSLA250620P00310000 | 2023-12-06 9:49AM EST | 2025-06-20 | 90.63 | 91.90 | 92.60 | 0.00 | - | 39 | 242 | 38.71% |
| TSLA250919P00310000 | 2023-12-01 9:47AM EST | 2025-09-19 | 99.90 | 94.95 | 95.60 | 0.00 | - | 1 | 120 | 38.31% |
| TSLA251219P00310000 | 2023-12-05 3:59PM EST | 2025-12-19 | 100.21 | 97.80 | 98.85 | 0.00 | - | 10 | 1,006 | 38.29% |
| TSLA260116P00310000 | 2023-11-30 2:48PM EST | 2026-01-16 | 100.30 | 98.75 | 99.80 | 0.00 | - | 2 | 183 | 38.27% |
© 2023 Yahoo. All rights reserved.