Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:135.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00135000 | 2023-12-01 11:11AM EST | 2023-12-08 | 102.27 | 103.35 | 104.60 | -3.66 | -3.46% | 5 | 32 | 176.56% |
| TSLA231215C00135000 | 2023-12-01 2:35PM EST | 2023-12-15 | 103.12 | 103.65 | 104.55 | -5.33 | -4.91% | 1 | 748 | 135.74% |
| TSLA231222C00135000 | 2023-11-28 12:56PM EST | 2023-12-22 | 108.72 | 103.45 | 105.05 | 0.00 | - | 3 | 4 | 118.36% |
| TSLA231229C00135000 | 2023-12-01 3:39PM EST | 2023-12-29 | 104.30 | 103.55 | 105.35 | -9.50 | -8.35% | 27 | 28 | 109.28% |
| TSLA240119C00135000 | 2023-12-01 2:36PM EST | 2024-01-19 | 103.94 | 104.55 | 105.55 | -10.69 | -9.33% | 1 | 1,376 | 93.63% |
| TSLA240216C00135000 | 2023-11-28 12:26PM EST | 2024-02-16 | 110.10 | 105.45 | 106.70 | 0.00 | - | 1 | 122 | 85.27% |
| TSLA240315C00135000 | 2023-11-28 1:23PM EST | 2024-03-15 | 111.33 | 106.35 | 107.45 | 0.00 | - | 2 | 435 | 78.86% |
| TSLA240419C00135000 | 2023-11-28 9:53AM EST | 2024-04-19 | 105.50 | 107.30 | 109.40 | 0.00 | - | 1 | 71 | 75.88% |
| TSLA240517C00135000 | 2023-11-20 12:25PM EST | 2024-05-17 | 105.64 | 107.50 | 111.05 | 0.00 | - | 1 | 36 | 73.20% |
| TSLA240621C00135000 | 2023-11-30 12:37PM EST | 2024-06-21 | 113.00 | 109.65 | 111.60 | 0.00 | - | 3 | 153 | 71.42% |
| TSLA240920C00135000 | 2023-11-30 2:10PM EST | 2024-09-20 | 115.75 | 114.00 | 115.50 | 0.00 | - | 24 | 945 | 70.20% |
| TSLA250117C00135000 | 2023-12-01 10:59AM EST | 2025-01-17 | 116.40 | 118.60 | 120.40 | +2.10 | +1.84% | 2 | 5,536 | 68.63% |
| TSLA250620C00135000 | 2023-12-01 12:20PM EST | 2025-06-20 | 125.30 | 123.75 | 126.40 | -2.85 | -2.22% | 1 | 3,045 | 67.36% |
| TSLA250919C00135000 | 2023-11-10 11:09AM EST | 2025-09-19 | 103.70 | 126.35 | 129.55 | 0.00 | - | 10 | 6 | 66.61% |
| TSLA251219C00135000 | 2023-11-17 12:15PM EST | 2025-12-19 | 129.13 | 129.30 | 132.35 | 0.00 | - | 2 | 332 | 66.21% |
| TSLA260116C00135000 | 2023-11-30 3:49PM EST | 2026-01-16 | 133.10 | 129.45 | 133.90 | +2.10 | +1.60% | 1 | 233 | 66.09% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208P00135000 | 2023-12-01 3:58PM EST | 2023-12-08 | 0.02 | 0.00 | 0.03 | 0.00 | - | 825 | 959 | 139.06% |
| TSLA231215P00135000 | 2023-12-01 2:50PM EST | 2023-12-15 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 937 | 9,188 | 110.55% |
| TSLA231222P00135000 | 2023-11-30 3:25PM EST | 2023-12-22 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 15 | 41 | 90.23% |
| TSLA231229P00135000 | 2023-12-01 2:27PM EST | 2023-12-29 | 0.08 | 0.07 | 0.11 | 0.00 | - | 5 | 119 | 83.40% |
| TSLA240119P00135000 | 2023-12-01 3:20PM EST | 2024-01-19 | 0.20 | 0.20 | 0.22 | -0.02 | -9.09% | 5 | 3,621 | 70.07% |
| TSLA240216P00135000 | 2023-12-01 10:34AM EST | 2024-02-16 | 0.62 | 0.52 | 0.55 | +0.04 | +6.90% | 1 | 673 | 64.31% |
| TSLA240315P00135000 | 2023-12-01 12:23PM EST | 2024-03-15 | 0.92 | 0.89 | 0.92 | -0.05 | -5.15% | 13 | 1,895 | 60.38% |
| TSLA240419P00135000 | 2023-12-01 10:02AM EST | 2024-04-19 | 1.73 | 1.57 | 1.62 | +0.10 | +6.13% | 4 | 407 | 58.57% |
| TSLA240517P00135000 | 2023-12-01 9:35AM EST | 2024-05-17 | 2.54 | 2.18 | 2.26 | +0.30 | +13.39% | 1 | 554 | 57.59% |
| TSLA240621P00135000 | 2023-12-01 11:34AM EST | 2024-06-21 | 3.00 | 2.87 | 2.93 | +0.06 | +2.04% | 222 | 2,311 | 55.92% |
| TSLA240920P00135000 | 2023-12-01 12:21PM EST | 2024-09-20 | 5.07 | 4.95 | 5.05 | -0.02 | -0.39% | 5 | 1,831 | 53.96% |
| TSLA250117P00135000 | 2023-12-01 10:35AM EST | 2025-01-17 | 8.00 | 7.90 | 8.05 | 0.00 | - | 3 | 2,993 | 52.86% |
| TSLA250620P00135000 | 2023-12-01 9:52AM EST | 2025-06-20 | 11.71 | 11.20 | 11.40 | +0.51 | +4.55% | 1 | 1,218 | 51.25% |
| TSLA250919P00135000 | 2023-11-24 10:30AM EST | 2025-09-19 | 13.15 | 12.90 | 13.10 | 0.00 | - | 1 | 174 | 50.29% |
| TSLA251219P00135000 | 2023-12-01 1:52PM EST | 2025-12-19 | 14.76 | 14.60 | 14.85 | +0.04 | +0.27% | 2 | 1,969 | 49.83% |
| TSLA260116P00135000 | 2023-12-01 12:27PM EST | 2026-01-16 | 15.15 | 15.05 | 15.30 | +0.70 | +4.84% | 7 | 78 | 49.55% |
© 2023 Yahoo. All rights reserved.