Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:110.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00110000 | 2023-12-07 3:31PM EST | 2023-12-08 | 132.05 | 0.00 | 0.00 | 0.00 | - | 31 | 46 | 0.00% |
| TSLA231215C00110000 | 2023-12-07 3:31PM EST | 2023-12-15 | 132.09 | 0.00 | 0.00 | 0.00 | - | 31 | 752 | 0.00% |
| TSLA231222C00110000 | 2023-11-28 1:57PM EST | 2023-12-22 | 135.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA240119C00110000 | 2023-12-01 11:45AM EST | 2024-01-19 | 127.09 | 0.00 | 0.00 | 0.00 | - | 4 | 4,481 | 0.00% |
| TSLA240216C00110000 | 2023-11-24 11:25AM EST | 2024-02-16 | 129.65 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| TSLA240315C00110000 | 2023-12-07 1:13PM EST | 2024-03-15 | 132.92 | 0.00 | 0.00 | 0.00 | - | 11 | 963 | 0.00% |
| TSLA240419C00110000 | 2023-11-22 10:54AM EST | 2024-04-19 | 126.88 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA240517C00110000 | 2023-11-22 10:07AM EST | 2024-05-17 | 128.85 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA240621C00110000 | 2023-11-27 9:49AM EST | 2024-06-21 | 129.34 | 0.00 | 0.00 | 0.00 | - | 1 | 640 | 0.00% |
| TSLA240920C00110000 | 2023-12-01 11:12AM EST | 2024-09-20 | 135.00 | 0.00 | 0.00 | 0.00 | - | 14 | 277 | 0.00% |
| TSLA250117C00110000 | 2023-12-07 10:43AM EST | 2025-01-17 | 141.53 | 0.00 | 0.00 | 0.00 | - | 4 | 4,840 | 0.00% |
| TSLA250620C00110000 | 2023-11-27 10:30AM EST | 2025-06-20 | 140.53 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| TSLA250919C00110000 | 2023-11-07 2:47PM EST | 2025-09-19 | 130.83 | 147.70 | 151.10 | 0.00 | - | 1 | 1 | 71.60% |
| TSLA251219C00110000 | 2023-12-06 2:04PM EST | 2025-12-19 | 151.62 | 0.00 | 0.00 | 0.00 | - | 2 | 192 | 0.00% |
| TSLA260116C00110000 | 2023-12-06 9:44AM EST | 2026-01-16 | 155.50 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 0.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208P00110000 | 2023-12-07 9:44AM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 2,375 | 50.00% |
| TSLA231215P00110000 | 2023-12-07 11:39AM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,138 | 5,439 | 50.00% |
| TSLA231222P00110000 | 2023-12-06 12:48PM EST | 2023-12-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 150 | 551 | 50.00% |
| TSLA231229P00110000 | 2023-12-07 2:02PM EST | 2023-12-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| TSLA240105P00110000 | 2023-12-05 3:05PM EST | 2024-01-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 51 | 50.00% |
| TSLA240112P00110000 | 2023-12-04 2:54PM EST | 2024-01-12 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 50.00% |
| TSLA240119P00110000 | 2023-12-07 9:40AM EST | 2024-01-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 9,000 | 50.00% |
| TSLA240216P00110000 | 2023-12-06 2:46PM EST | 2024-02-16 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 407 | 25.00% |
| TSLA240315P00110000 | 2023-12-07 1:11PM EST | 2024-03-15 | 0.33 | 0.00 | 0.00 | 0.00 | - | 13 | 4,444 | 25.00% |
| TSLA240419P00110000 | 2023-12-06 11:10AM EST | 2024-04-19 | 0.60 | 0.00 | 0.00 | 0.00 | - | 20 | 188 | 25.00% |
| TSLA240517P00110000 | 2023-12-06 9:32AM EST | 2024-05-17 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 870 | 25.00% |
| TSLA240621P00110000 | 2023-12-07 11:46AM EST | 2024-06-21 | 1.24 | 0.00 | 0.00 | 0.00 | - | 6 | 4,634 | 25.00% |
| TSLA240920P00110000 | 2023-12-06 11:55AM EST | 2024-09-20 | 2.36 | 0.00 | 0.00 | 0.00 | - | 22 | 1,918 | 12.50% |
| TSLA250117P00110000 | 2023-12-06 10:41AM EST | 2025-01-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 7,347 | 12.50% |
| TSLA250620P00110000 | 2023-12-01 11:00AM EST | 2025-06-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 17 | 2,124 | 12.50% |
| TSLA250919P00110000 | 2023-12-05 11:35AM EST | 2025-09-19 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 121 | 12.50% |
| TSLA251219P00110000 | 2023-12-06 11:22AM EST | 2025-12-19 | 8.70 | 0.00 | 0.00 | 0.00 | - | 32 | 1,961 | 12.50% |
| TSLA260116P00110000 | 2023-12-06 11:26AM EST | 2026-01-16 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 12.50% |
© 2023 Yahoo. All rights reserved.