Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:180.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00180000 | 2023-12-01 3:32PM EST | 2023-12-08 | 58.52 | 58.30 | 59.55 | -3.14 | -5.09% | 56 | 717 | 89.06% |
| TSLA231215C00180000 | 2023-12-01 10:47AM EST | 2023-12-15 | 60.35 | 58.90 | 59.70 | -0.52 | -0.85% | 10 | 7,376 | 80.37% |
| TSLA231222C00180000 | 2023-11-29 2:34PM EST | 2023-12-22 | 56.11 | 58.70 | 60.40 | -10.67 | -15.98% | 1 | 50 | 71.19% |
| TSLA231229C00180000 | 2023-11-30 3:27PM EST | 2023-12-29 | 55.00 | 58.95 | 60.55 | -5.00 | -8.33% | 1 | 30 | 64.89% |
| TSLA240105C00180000 | 2023-12-01 11:56AM EST | 2024-01-05 | 61.02 | 59.30 | 61.70 | -1.80 | -2.87% | 2 | 12 | 66.65% |
| TSLA240119C00180000 | 2023-12-01 3:34PM EST | 2024-01-19 | 61.75 | 60.90 | 61.65 | -0.25 | -0.40% | 33 | 41,764 | 62.33% |
| TSLA240216C00180000 | 2023-12-01 1:46PM EST | 2024-02-16 | 62.75 | 63.25 | 64.25 | -2.65 | -4.05% | 20 | 595 | 61.84% |
| TSLA240315C00180000 | 2023-12-01 1:39PM EST | 2024-03-15 | 64.91 | 65.55 | 66.35 | -1.94 | -2.90% | 39 | 1,275 | 60.69% |
| TSLA240419C00180000 | 2023-12-01 3:18PM EST | 2024-04-19 | 68.18 | 68.90 | 69.30 | -6.02 | -8.11% | 2 | 501 | 61.19% |
| TSLA240517C00180000 | 2023-11-27 12:26PM EST | 2024-05-17 | 70.13 | 71.00 | 71.80 | 0.00 | - | 3 | 187 | 61.24% |
| TSLA240621C00180000 | 2023-12-01 12:01PM EST | 2024-06-21 | 73.10 | 73.55 | 74.10 | -3.11 | -4.08% | 4 | 1,931 | 60.69% |
| TSLA240920C00180000 | 2023-11-30 2:44PM EST | 2024-09-20 | 82.50 | 79.90 | 80.40 | 0.00 | - | 4 | 836 | 60.76% |
| TSLA250117C00180000 | 2023-12-01 3:57PM EST | 2025-01-17 | 87.62 | 87.40 | 88.25 | -2.52 | -2.80% | 3 | 4,063 | 61.47% |
| TSLA250620C00180000 | 2023-12-01 9:36AM EST | 2025-06-20 | 91.20 | 95.25 | 96.55 | -5.95 | -6.12% | 1 | 1,509 | 61.49% |
| TSLA250919C00180000 | 2023-11-29 10:20AM EST | 2025-09-19 | 109.79 | 99.20 | 100.65 | 0.00 | - | 1 | 13 | 61.26% |
| TSLA251219C00180000 | 2023-12-01 12:09PM EST | 2025-12-19 | 104.20 | 103.25 | 104.60 | -1.10 | -1.04% | 1 | 2,556 | 61.32% |
| TSLA260116C00180000 | 2023-12-01 3:46PM EST | 2026-01-16 | 104.68 | 104.10 | 106.05 | -1.03 | -0.97% | 51 | 405 | 61.31% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208P00180000 | 2023-12-01 3:59PM EST | 2023-12-08 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 1,068 | 1,045 | 83.20% |
| TSLA231215P00180000 | 2023-12-01 3:57PM EST | 2023-12-15 | 0.12 | 0.12 | 0.14 | -0.02 | -14.29% | 924 | 22,067 | 65.63% |
| TSLA231222P00180000 | 2023-12-01 3:33PM EST | 2023-12-22 | 0.20 | 0.20 | 0.21 | -0.03 | -13.04% | 217 | 1,553 | 57.23% |
| TSLA231229P00180000 | 2023-12-01 3:20PM EST | 2023-12-29 | 0.33 | 0.31 | 0.34 | -0.05 | -13.16% | 211 | 948 | 53.32% |
| TSLA240105P00180000 | 2023-12-01 3:51PM EST | 2024-01-05 | 0.59 | 0.54 | 0.59 | -0.16 | -21.33% | 112 | 1,283 | 52.64% |
| TSLA240119P00180000 | 2023-12-01 3:58PM EST | 2024-01-19 | 1.13 | 1.10 | 1.13 | -0.05 | -4.24% | 368 | 26,050 | 51.17% |
| TSLA240216P00180000 | 2023-12-01 3:54PM EST | 2024-02-16 | 2.90 | 2.83 | 2.88 | -0.12 | -3.97% | 157 | 3,615 | 51.99% |
| TSLA240315P00180000 | 2023-12-01 3:48PM EST | 2024-03-15 | 4.30 | 4.20 | 4.30 | -0.10 | -2.27% | 645 | 10,332 | 50.41% |
| TSLA240419P00180000 | 2023-12-01 3:27PM EST | 2024-04-19 | 6.44 | 6.30 | 6.40 | +0.04 | +0.62% | 83 | 3,481 | 50.31% |
| TSLA240517P00180000 | 2023-12-01 3:28PM EST | 2024-05-17 | 7.96 | 7.90 | 8.00 | -0.05 | -0.62% | 41 | 3,971 | 50.14% |
| TSLA240621P00180000 | 2023-12-01 3:28PM EST | 2024-06-21 | 9.55 | 9.45 | 9.60 | 0.00 | - | 81 | 13,778 | 49.36% |
| TSLA240920P00180000 | 2023-12-01 3:51PM EST | 2024-09-20 | 13.75 | 13.65 | 13.80 | +0.05 | +0.36% | 52 | 5,676 | 48.43% |
| TSLA250117P00180000 | 2023-12-01 3:29PM EST | 2025-01-17 | 18.88 | 18.75 | 18.95 | +0.25 | +1.34% | 94 | 9,511 | 48.07% |
| TSLA250620P00180000 | 2023-12-01 1:32PM EST | 2025-06-20 | 24.15 | 23.90 | 24.15 | +2.34 | +10.73% | 24 | 2,678 | 47.01% |
| TSLA250919P00180000 | 2023-11-29 11:30AM EST | 2025-09-19 | 26.73 | 26.40 | 26.75 | +1.34 | +5.28% | 1 | 1,254 | 46.38% |
| TSLA251219P00180000 | 2023-12-01 11:12AM EST | 2025-12-19 | 29.40 | 28.90 | 29.30 | +0.79 | +2.76% | 42 | 3,560 | 45.97% |
| TSLA260116P00180000 | 2023-12-01 1:47PM EST | 2026-01-16 | 29.90 | 29.50 | 30.00 | +0.28 | +0.95% | 145 | 3,663 | 45.81% |
© 2023 Yahoo. All rights reserved.