Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:170.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231201C00170000 | 2023-12-01 3:43PM EST | 2023-12-01 | 68.40 | 66.50 | 70.60 | -1.37 | -1.96% | 42 | 93 | 462.99% |
| TSLA231208C00170000 | 2023-12-01 1:49PM EST | 2023-12-08 | 68.50 | 68.45 | 69.55 | -1.47 | -2.10% | 29 | 30 | 106.06% |
| TSLA231215C00170000 | 2023-12-01 2:37PM EST | 2023-12-15 | 68.93 | 68.80 | 69.65 | -0.67 | -0.96% | 21 | 1,945 | 88.18% |
| TSLA231222C00170000 | 2023-12-01 9:38AM EST | 2023-12-22 | 65.00 | 68.65 | 70.15 | -10.11 | -13.46% | 1 | 46 | 77.64% |
| TSLA231229C00170000 | 2023-11-27 1:27PM EST | 2023-12-29 | 64.34 | 68.80 | 70.40 | -4.05 | -5.92% | 1 | 24 | 71.58% |
| TSLA240105C00170000 | 2023-11-27 9:44AM EST | 2024-01-05 | 64.80 | 68.55 | 70.70 | 0.00 | - | 1 | 3 | 64.65% |
| TSLA240119C00170000 | 2023-12-01 2:18PM EST | 2024-01-19 | 69.45 | 70.35 | 71.25 | -1.83 | -2.57% | 28 | 4,086 | 67.22% |
| TSLA240216C00170000 | 2023-12-01 9:34AM EST | 2024-02-16 | 68.00 | 72.25 | 73.40 | -4.45 | -6.14% | 2 | 472 | 65.60% |
| TSLA240315C00170000 | 2023-11-30 9:57AM EST | 2024-03-15 | 78.15 | 74.20 | 75.10 | 0.00 | - | 4 | 1,517 | 63.70% |
| TSLA240419C00170000 | 2023-11-29 3:17PM EST | 2024-04-19 | 76.39 | 76.85 | 77.70 | -5.43 | -6.64% | 1 | 123 | 63.42% |
| TSLA240517C00170000 | 2023-11-22 10:19AM EST | 2024-05-17 | 75.32 | 78.05 | 80.25 | 0.00 | - | 2 | 21 | 62.85% |
| TSLA240621C00170000 | 2023-11-29 10:54AM EST | 2024-06-21 | 91.00 | 81.05 | 81.90 | 0.00 | - | 3 | 784 | 62.50% |
| TSLA240920C00170000 | 2023-11-30 11:43AM EST | 2024-09-20 | 89.07 | 87.00 | 87.50 | 0.00 | - | 33 | 1,133 | 62.27% |
| TSLA250117C00170000 | 2023-12-01 11:00AM EST | 2025-01-17 | 91.26 | 93.95 | 94.80 | -4.19 | -4.39% | 7 | 34,878 | 62.74% |
| TSLA250620C00170000 | 2023-11-30 2:21PM EST | 2025-06-20 | 103.15 | 101.30 | 102.60 | 0.00 | - | 12 | 1,486 | 62.58% |
| TSLA250919C00170000 | 2023-12-01 2:59PM EST | 2025-09-19 | 105.70 | 105.00 | 106.45 | -4.30 | -3.91% | 5 | 24 | 62.24% |
| TSLA251219C00170000 | 2023-12-01 12:12PM EST | 2025-12-19 | 110.20 | 108.80 | 110.20 | -2.85 | -2.52% | 1 | 1,775 | 62.23% |
| TSLA260116C00170000 | 2023-12-01 11:59AM EST | 2026-01-16 | 109.95 | 109.60 | 111.55 | +1.25 | +1.15% | 1 | 306 | 62.18% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231201P00170000 | 2023-11-30 3:59PM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 9,381 | 206.25% |
| TSLA231208P00170000 | 2023-12-01 3:58PM EST | 2023-12-08 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 1,705 | 1,982 | 89.84% |
| TSLA231215P00170000 | 2023-12-01 3:57PM EST | 2023-12-15 | 0.10 | 0.09 | 0.11 | 0.00 | - | 824 | 13,291 | 72.07% |
| TSLA231222P00170000 | 2023-12-01 3:04PM EST | 2023-12-22 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 8 | 719 | 62.31% |
| TSLA231229P00170000 | 2023-12-01 3:57PM EST | 2023-12-29 | 0.22 | 0.20 | 0.23 | -0.01 | -4.35% | 43 | 910 | 57.62% |
| TSLA240105P00170000 | 2023-12-01 11:18AM EST | 2024-01-05 | 0.37 | 0.33 | 0.40 | -0.05 | -11.90% | 128 | 298 | 56.15% |
| TSLA240119P00170000 | 2023-12-01 3:52PM EST | 2024-01-19 | 0.72 | 0.69 | 0.71 | -0.07 | -8.86% | 557 | 11,319 | 53.54% |
| TSLA240216P00170000 | 2023-12-01 3:58PM EST | 2024-02-16 | 1.96 | 1.92 | 1.98 | -0.04 | -2.00% | 164 | 6,357 | 53.70% |
| TSLA240315P00170000 | 2023-12-01 3:39PM EST | 2024-03-15 | 3.07 | 3.00 | 3.10 | -0.08 | -2.54% | 4,812 | 28,364 | 51.94% |
| TSLA240419P00170000 | 2023-12-01 11:27AM EST | 2024-04-19 | 5.00 | 4.75 | 4.80 | +0.15 | +3.09% | 8 | 3,563 | 51.67% |
| TSLA240517P00170000 | 2023-12-01 12:11PM EST | 2024-05-17 | 6.19 | 6.05 | 6.20 | +0.09 | +1.48% | 8 | 13,800 | 51.39% |
| TSLA240621P00170000 | 2023-12-01 2:19PM EST | 2024-06-21 | 7.53 | 7.45 | 7.55 | +0.03 | +0.40% | 2,506 | 18,200 | 50.38% |
| TSLA240920P00170000 | 2023-12-01 2:43PM EST | 2024-09-20 | 11.32 | 11.15 | 11.30 | -0.03 | -0.26% | 80 | 5,337 | 49.48% |
| TSLA250117P00170000 | 2023-12-01 11:00AM EST | 2025-01-17 | 16.15 | 15.75 | 15.95 | +0.28 | +1.76% | 27 | 16,173 | 48.94% |
| TSLA250620P00170000 | 2023-11-29 10:10AM EST | 2025-06-20 | 18.96 | 20.55 | 20.80 | 0.00 | - | 5 | 1,838 | 47.84% |
| TSLA250919P00170000 | 2023-11-30 10:55AM EST | 2025-09-19 | 22.72 | 22.95 | 23.20 | 0.00 | - | 1 | 872 | 47.13% |
| TSLA251219P00170000 | 2023-12-01 1:26PM EST | 2025-12-19 | 25.45 | 25.30 | 25.60 | +0.06 | +0.24% | 41 | 1,260 | 46.70% |
| TSLA260116P00170000 | 2023-12-01 1:34PM EST | 2026-01-16 | 26.01 | 25.80 | 26.20 | +0.16 | +0.62% | 62 | 1,171 | 46.47% |
© 2023 Yahoo. All rights reserved.