Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:10.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215C00010000 | 2023-11-24 9:38AM EST | 2023-12-15 | 223.88 | 233.65 | 234.70 | 0.00 | - | 2 | 37 | 525.00% |
| TSLA240119C00010000 | 2023-11-28 2:49PM EST | 2024-01-19 | 236.20 | 233.70 | 234.80 | 0.00 | - | 11 | 247 | 339.84% |
| TSLA240216C00010000 | 2023-11-02 9:48AM EST | 2024-02-16 | 206.33 | 233.60 | 234.90 | 0.00 | - | 1 | 3 | 273.83% |
| TSLA240315C00010000 | 2023-10-24 12:33PM EST | 2024-03-15 | 208.25 | 222.80 | 225.65 | 0.00 | - | 2 | 46 | 0.00% |
| TSLA240621C00010000 | 2023-11-27 9:46AM EST | 2024-06-21 | 224.05 | 232.65 | 235.85 | 0.00 | - | 54 | 262 | 170.70% |
| TSLA240920C00010000 | 2023-09-22 9:12AM EST | 2024-09-20 | 245.40 | 198.00 | 208.00 | 0.00 | - | 5 | 35 | 0.00% |
| TSLA250117C00010000 | 2023-11-28 12:46PM EST | 2025-01-17 | 234.50 | 233.35 | 237.40 | 0.00 | - | 15 | 134 | 176.42% |
| TSLA250620C00010000 | 2023-11-16 11:41AM EST | 2025-06-20 | 227.13 | 233.50 | 238.50 | 0.00 | - | 1 | 11 | 165.97% |
| TSLA250919C00010000 | 2023-09-07 8:37AM EST | 2025-09-19 | 238.45 | 248.00 | 257.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA251219C00010000 | 2023-11-29 10:49AM EST | 2025-12-19 | 240.10 | 233.10 | 239.20 | +13.10 | +5.77% | 1 | 34 | 147.44% |
| TSLA260116C00010000 | 2023-11-29 1:08PM EST | 2026-01-16 | 240.00 | 232.10 | 240.85 | +7.00 | +3.00% | 1 | 224 | 150.81% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215P00010000 | 2023-11-15 1:29PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 379 | 450.00% |
| TSLA240119P00010000 | 2023-10-16 9:42AM EST | 2024-01-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 6,366 | 50.00% |
| TSLA240216P00010000 | 2023-11-02 2:19PM EST | 2024-02-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 206.25% |
| TSLA240315P00010000 | 2023-10-30 12:49PM EST | 2024-03-15 | 0.01 | 0.00 | 0.04 | 0.00 | - | 140 | 1,243 | 198.44% |
| TSLA240621P00010000 | 2023-11-21 1:24PM EST | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2,402 | 139.06% |
| TSLA240920P00010000 | 2023-10-27 9:15AM EST | 2024-09-20 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 116.41% |
| TSLA250117P00010000 | 2023-11-28 3:59PM EST | 2025-01-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 5,911 | 103.13% |
| TSLA250620P00010000 | 2023-11-29 3:59PM EST | 2025-06-20 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 2 | 351 | 89.45% |
| TSLA250919P00010000 | 2023-11-29 9:30AM EST | 2025-09-19 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 348 | 87.50% |
| TSLA251219P00010000 | 2023-11-29 3:59PM EST | 2025-12-19 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 3 | 2,547 | 86.72% |
| TSLA260116P00010000 | 2023-11-29 11:21AM EST | 2026-01-16 | 0.15 | 0.11 | 0.17 | +0.02 | +15.38% | 10 | 375 | 90.43% |
© 2023 Yahoo. All rights reserved.