Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:5.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215C00005000 | 2023-12-01 1:36PM EST | 2023-12-15 | 233.37 | 233.35 | 234.25 | 0.00 | - | 257 | 293 | 928.13% |
| TSLA240119C00005000 | 2023-12-04 9:40AM EST | 2024-01-19 | 232.00 | 233.35 | 234.35 | 0.00 | - | 2 | 309 | 465.63% |
| TSLA240216C00005000 | 2023-11-28 3:42PM EST | 2024-02-16 | 241.20 | 233.15 | 234.60 | 0.00 | - | 3 | 5 | 374.22% |
| TSLA240315C00005000 | 2023-11-29 10:03AM EST | 2024-03-15 | 247.23 | 233.10 | 234.75 | 0.00 | - | 2 | 63 | 331.25% |
| TSLA240419C00005000 | 2023-12-04 12:37PM EST | 2024-04-19 | 232.50 | 232.95 | 234.75 | 0.00 | - | 2 | 2 | 267.97% |
| TSLA240517C00005000 | 2023-11-30 2:55PM EST | 2024-05-17 | 235.98 | 231.95 | 235.85 | 0.00 | - | 10 | 6 | 255.08% |
| TSLA240621C00005000 | 2023-11-24 12:10PM EST | 2024-06-21 | 232.66 | 232.70 | 235.15 | 0.00 | - | 1 | 27 | 235.94% |
| TSLA240920C00005000 | 2023-12-05 9:33AM EST | 2024-09-20 | 234.60 | 233.25 | 235.05 | +4.10 | +1.78% | 2 | 474 | 220.22% |
| TSLA250117C00005000 | 2023-12-05 3:59PM EST | 2025-01-17 | 234.32 | 232.85 | 236.05 | +1.32 | +0.57% | 8 | 611 | 205.57% |
| TSLA250620C00005000 | 2023-11-14 9:35AM EST | 2025-06-20 | 228.85 | 232.90 | 236.60 | 0.00 | - | 32 | 269 | 189.55% |
| TSLA251219C00005000 | 2023-11-14 9:34AM EST | 2025-12-19 | 228.63 | 232.75 | 237.30 | 0.00 | - | 10 | 121 | 175.10% |
| TSLA260116C00005000 | 2023-12-01 1:48PM EST | 2026-01-16 | 238.50 | 231.75 | 236.00 | +4.21 | +1.80% | 1 | 153 | 114.84% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215P00005000 | 2023-12-01 9:42AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 309 | 712.50% |
| TSLA240119P00005000 | 2023-11-28 10:23AM EST | 2024-01-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12,254 | 337.50% |
| TSLA240216P00005000 | 2023-11-27 3:49PM EST | 2024-02-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 262.50% |
| TSLA240315P00005000 | 2023-10-23 8:30AM EST | 2024-03-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,503 | 50.00% |
| TSLA240419P00005000 | 2023-11-01 1:31PM EST | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 206.25% |
| TSLA240517P00005000 | 2023-11-17 9:45AM EST | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 187.50% |
| TSLA240621P00005000 | 2023-11-27 9:30AM EST | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,101 | 159.38% |
| TSLA240920P00005000 | 2023-11-10 9:34AM EST | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 135 | 140.63% |
| TSLA250117P00005000 | 2023-12-04 9:47AM EST | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 16,667 | 112.50% |
| TSLA250620P00005000 | 2023-12-05 12:49PM EST | 2025-06-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 7,443 | 50.00% |
| TSLA250919P00005000 | 2023-11-30 1:01PM EST | 2025-09-19 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 4 | 101.56% |
| TSLA251219P00005000 | 2023-11-24 11:08AM EST | 2025-12-19 | 0.04 | 0.03 | 0.00 | 0.00 | - | 100 | 7,558 | 90.63% |
| TSLA260116P00005000 | 2023-12-05 1:05PM EST | 2026-01-16 | 0.05 | 0.04 | 0.06 | 0.00 | - | 7 | 240 | 100.00% |
© 2023 Yahoo. All rights reserved.