Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:125.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00125000 | 2023-12-07 3:16PM EST | 2023-12-08 | 116.45 | 0.00 | 0.00 | 0.00 | - | 17 | 4 | 0.00% |
| TSLA231215C00125000 | 2023-12-07 3:16PM EST | 2023-12-15 | 116.68 | 0.00 | 0.00 | 0.00 | - | 17 | 677 | 0.00% |
| TSLA231222C00125000 | 2023-12-07 9:57AM EST | 2023-12-22 | 113.76 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| TSLA231229C00125000 | 2023-11-29 12:27PM EST | 2023-12-29 | 124.60 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| TSLA240105C00125000 | 2023-12-04 1:47PM EST | 2024-01-05 | 113.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA240119C00125000 | 2023-12-07 2:56PM EST | 2024-01-19 | 116.88 | 0.00 | 0.00 | 0.00 | - | 3 | 2,355 | 0.00% |
| TSLA240216C00125000 | 2023-12-06 12:35PM EST | 2024-02-16 | 122.00 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| TSLA240315C00125000 | 2023-11-27 10:46AM EST | 2024-03-15 | 113.69 | 0.00 | 0.00 | 0.00 | - | 1 | 914 | 0.00% |
| TSLA240419C00125000 | 2023-12-06 1:05PM EST | 2024-04-19 | 122.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| TSLA240517C00125000 | 2023-12-07 11:05AM EST | 2024-05-17 | 123.20 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 0.00% |
| TSLA240621C00125000 | 2023-11-28 1:42PM EST | 2024-06-21 | 126.20 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 0.00% |
| TSLA240920C00125000 | 2023-11-30 2:12PM EST | 2024-09-20 | 124.16 | 0.00 | 0.00 | 0.00 | - | 8 | 576 | 0.00% |
| TSLA250117C00125000 | 2023-12-01 9:59AM EST | 2025-01-17 | 123.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1,816 | 0.00% |
| TSLA250620C00125000 | 2023-11-24 9:45AM EST | 2025-06-20 | 130.20 | 0.00 | 0.00 | 0.00 | - | 3 | 392 | 0.00% |
| TSLA250919C00125000 | 2023-11-22 12:19PM EST | 2025-09-19 | 130.33 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| TSLA251219C00125000 | 2023-11-29 9:31AM EST | 2025-12-19 | 146.73 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| TSLA260116C00125000 | 2023-12-07 12:04PM EST | 2026-01-16 | 141.90 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208P00125000 | 2023-12-04 9:30AM EST | 2023-12-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4,464 | 50.00% |
| TSLA231215P00125000 | 2023-12-07 3:55PM EST | 2023-12-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 822 | 6,798 | 50.00% |
| TSLA231222P00125000 | 2023-12-06 12:58PM EST | 2023-12-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 50.00% |
| TSLA231229P00125000 | 2023-12-07 11:33AM EST | 2023-12-29 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 50.00% |
| TSLA240105P00125000 | 2023-12-07 12:20PM EST | 2024-01-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 252 | 257 | 50.00% |
| TSLA240112P00125000 | 2023-12-01 10:43AM EST | 2024-01-12 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| TSLA240119P00125000 | 2023-12-07 2:44PM EST | 2024-01-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 15,257 | 50.00% |
| TSLA240216P00125000 | 2023-12-07 9:40AM EST | 2024-02-16 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 756 | 25.00% |
| TSLA240315P00125000 | 2023-12-07 10:24AM EST | 2024-03-15 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 2,985 | 25.00% |
| TSLA240419P00125000 | 2023-12-07 2:55PM EST | 2024-04-19 | 1.03 | 0.00 | 0.00 | 0.00 | - | 30 | 446 | 25.00% |
| TSLA240517P00125000 | 2023-12-06 3:22PM EST | 2024-05-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 25.00% |
| TSLA240621P00125000 | 2023-12-07 3:26PM EST | 2024-06-21 | 2.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,712 | 12.50% |
| TSLA240920P00125000 | 2023-12-07 1:52PM EST | 2024-09-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 3,029 | 12.50% |
| TSLA250117P00125000 | 2023-12-07 2:17PM EST | 2025-01-17 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 3,592 | 12.50% |
| TSLA250620P00125000 | 2023-12-06 10:53AM EST | 2025-06-20 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 809 | 12.50% |
| TSLA250919P00125000 | 2023-12-04 3:28PM EST | 2025-09-19 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 322 | 12.50% |
| TSLA251219P00125000 | 2023-12-07 3:47PM EST | 2025-12-19 | 11.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1,429 | 12.50% |
| TSLA260116P00125000 | 2023-12-07 12:14PM EST | 2026-01-16 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 220 | 12.50% |
© 2023 Yahoo. All rights reserved.