Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:120.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00120000 | 2023-12-01 3:40PM EST | 2023-12-08 | 118.57 | 118.35 | 119.45 | +3.04 | +2.63% | 17 | 5 | 192.58% |
| TSLA231215C00120000 | 2023-12-01 3:56PM EST | 2023-12-15 | 118.75 | 118.60 | 119.50 | -2.09 | -1.73% | 3 | 3,493 | 156.45% |
| TSLA231222C00120000 | 2023-11-28 9:37AM EST | 2023-12-22 | 119.20 | 118.40 | 120.00 | 0.00 | - | 1 | 3 | 137.40% |
| TSLA231229C00120000 | 2023-11-15 1:17PM EST | 2023-12-29 | 115.60 | 118.45 | 120.30 | -5.70 | -4.70% | 1 | 4 | 126.37% |
| TSLA240119C00120000 | 2023-11-29 10:01AM EST | 2024-01-19 | 133.60 | 119.35 | 120.40 | 0.00 | - | 1 | 5,899 | 106.98% |
| TSLA240216C00120000 | 2023-11-29 10:38AM EST | 2024-02-16 | 131.87 | 120.05 | 121.15 | 0.00 | - | 5 | 12 | 94.87% |
| TSLA240315C00120000 | 2023-11-29 9:38AM EST | 2024-03-15 | 133.80 | 120.70 | 121.85 | 0.00 | - | 1 | 331 | 87.33% |
| TSLA240419C00120000 | 2023-11-30 11:16AM EST | 2024-04-19 | 124.15 | 121.25 | 123.05 | 0.00 | - | 2 | 8 | 81.48% |
| TSLA240517C00120000 | 2023-11-30 11:16AM EST | 2024-05-17 | 125.05 | 121.15 | 125.00 | 0.00 | - | 4 | 16 | 79.37% |
| TSLA240621C00120000 | 2023-11-28 1:40PM EST | 2024-06-21 | 119.05 | 123.00 | 125.25 | -11.50 | -8.81% | 1 | 887 | 76.87% |
| TSLA240920C00120000 | 2023-11-27 9:53AM EST | 2024-09-20 | 123.39 | 126.65 | 128.00 | 0.00 | - | 1 | 748 | 74.16% |
| TSLA250117C00120000 | 2023-12-01 12:13PM EST | 2025-01-17 | 131.93 | 130.45 | 132.85 | -4.57 | -3.35% | 6 | 7,473 | 72.74% |
| TSLA250620C00120000 | 2023-11-17 3:34PM EST | 2025-06-20 | 133.47 | 134.80 | 137.45 | 0.00 | - | 4 | 453 | 70.28% |
| TSLA250919C00120000 | 2023-12-01 10:49AM EST | 2025-09-19 | 135.04 | 136.95 | 140.15 | +22.64 | +20.14% | 1 | 24 | 69.20% |
| TSLA251219C00120000 | 2023-11-22 12:02PM EST | 2025-12-19 | 137.40 | 139.50 | 142.50 | 0.00 | - | 1 | 628 | 68.54% |
| TSLA260116C00120000 | 2023-12-01 3:49PM EST | 2026-01-16 | 142.51 | 139.50 | 144.00 | +0.74 | +0.52% | 1 | 220 | 68.39% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208P00120000 | 2023-12-01 9:37AM EST | 2023-12-08 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 40 | 509 | 165.63% |
| TSLA231215P00120000 | 2023-12-01 11:24AM EST | 2023-12-15 | 0.03 | 0.02 | 0.03 | 0.00 | - | 117 | 9,646 | 122.66% |
| TSLA231222P00120000 | 2023-12-01 12:13PM EST | 2023-12-22 | 0.04 | 0.02 | 0.07 | +0.01 | +33.33% | 10 | 1,555 | 106.25% |
| TSLA231229P00120000 | 2023-12-01 1:29PM EST | 2023-12-29 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 6 | 4,280 | 93.75% |
| TSLA240119P00120000 | 2023-12-01 3:43PM EST | 2024-01-19 | 0.13 | 0.14 | 0.16 | -0.02 | -13.33% | 63 | 11,526 | 79.59% |
| TSLA240216P00120000 | 2023-12-01 1:51PM EST | 2024-02-16 | 0.33 | 0.32 | 0.35 | -0.04 | -10.81% | 10 | 1,704 | 70.75% |
| TSLA240315P00120000 | 2023-12-01 2:59PM EST | 2024-03-15 | 0.56 | 0.55 | 0.56 | 0.00 | - | 4,057 | 10,896 | 65.48% |
| TSLA240419P00120000 | 2023-12-01 12:23PM EST | 2024-04-19 | 1.00 | 0.96 | 1.00 | -0.03 | -2.91% | 31 | 1,345 | 62.57% |
| TSLA240517P00120000 | 2023-12-01 12:07PM EST | 2024-05-17 | 1.40 | 1.35 | 1.42 | -0.07 | -4.76% | 45 | 233 | 61.06% |
| TSLA240621P00120000 | 2023-12-01 12:41PM EST | 2024-06-21 | 1.85 | 1.83 | 1.87 | -0.08 | -4.15% | 114 | 4,531 | 59.01% |
| TSLA240920P00120000 | 2023-11-30 3:49PM EST | 2024-09-20 | 3.44 | 3.35 | 3.45 | -0.09 | -2.55% | 32 | 2,934 | 56.59% |
| TSLA250117P00120000 | 2023-12-01 3:39PM EST | 2025-01-17 | 5.67 | 5.60 | 5.70 | -0.08 | -1.39% | 393 | 18,946 | 54.96% |
| TSLA250620P00120000 | 2023-11-30 11:27AM EST | 2025-06-20 | 8.28 | 8.25 | 8.40 | 0.00 | - | 5 | 2,238 | 53.06% |
| TSLA250919P00120000 | 2023-11-29 9:52AM EST | 2025-09-19 | 9.70 | 9.60 | 9.80 | +0.77 | +8.62% | 21 | 207 | 51.94% |
| TSLA251219P00120000 | 2023-12-01 10:38AM EST | 2025-12-19 | 11.50 | 11.05 | 11.25 | +0.40 | +3.60% | 1 | 3,169 | 51.22% |
| TSLA260116P00120000 | 2023-12-01 1:44PM EST | 2026-01-16 | 11.60 | 11.45 | 11.65 | +0.25 | +2.20% | 56 | 139 | 50.96% |
© 2023 Yahoo. All rights reserved.