Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:190.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00190000 | 2023-12-01 3:06PM EST | 2023-12-08 | 48.93 | 48.45 | 49.55 | -2.29 | -4.47% | 47 | 183 | 80.08% |
| TSLA231215C00190000 | 2023-12-01 2:19PM EST | 2023-12-15 | 47.94 | 48.90 | 49.80 | -2.70 | -5.33% | 41 | 5,930 | 68.60% |
| TSLA231222C00190000 | 2023-12-01 10:48AM EST | 2023-12-22 | 45.40 | 48.95 | 50.55 | -13.71 | -23.19% | 11 | 37 | 63.09% |
| TSLA231229C00190000 | 2023-12-01 2:56PM EST | 2023-12-29 | 49.62 | 49.50 | 51.00 | -8.06 | -13.97% | 30 | 148 | 60.60% |
| TSLA240105C00190000 | 2023-12-01 11:08AM EST | 2024-01-05 | 49.00 | 49.90 | 52.10 | -1.00 | -2.00% | 6 | 47 | 60.74% |
| TSLA240119C00190000 | 2023-12-01 3:20PM EST | 2024-01-19 | 51.20 | 51.70 | 52.40 | -2.28 | -4.26% | 35 | 10,576 | 57.86% |
| TSLA240216C00190000 | 2023-12-01 3:42PM EST | 2024-02-16 | 54.93 | 55.00 | 55.40 | -1.63 | -2.88% | 8 | 1,038 | 58.95% |
| TSLA240315C00190000 | 2023-12-01 2:31PM EST | 2024-03-15 | 57.10 | 57.50 | 57.95 | -6.75 | -10.57% | 15 | 1,715 | 58.11% |
| TSLA240419C00190000 | 2023-12-01 10:22AM EST | 2024-04-19 | 60.15 | 61.10 | 61.45 | -1.36 | -2.21% | 2 | 535 | 58.93% |
| TSLA240517C00190000 | 2023-12-01 12:25PM EST | 2024-05-17 | 64.10 | 63.45 | 64.20 | -7.70 | -10.72% | 21 | 118 | 59.18% |
| TSLA240621C00190000 | 2023-11-29 3:59PM EST | 2024-06-21 | 71.25 | 66.25 | 66.80 | 0.00 | - | 13 | 2,056 | 58.89% |
| TSLA240920C00190000 | 2023-11-29 3:51PM EST | 2024-09-20 | 78.25 | 73.10 | 73.65 | 0.00 | - | 2 | 1,276 | 59.27% |
| TSLA250117C00190000 | 2023-12-01 2:13PM EST | 2025-01-17 | 80.30 | 81.15 | 82.05 | -7.60 | -8.65% | 2 | 5,107 | 60.27% |
| TSLA250620C00190000 | 2023-11-30 2:52PM EST | 2025-06-20 | 92.70 | 89.50 | 90.80 | 0.00 | - | 2 | 912 | 60.49% |
| TSLA250919C00190000 | 2023-11-30 1:13PM EST | 2025-09-19 | 96.04 | 93.70 | 94.95 | 0.00 | - | 13 | 37 | 60.27% |
| TSLA251219C00190000 | 2023-11-29 2:50PM EST | 2025-12-19 | 99.05 | 97.95 | 99.30 | -5.73 | -5.47% | 1 | 2,648 | 60.49% |
| TSLA260116C00190000 | 2023-12-01 10:53AM EST | 2026-01-16 | 96.60 | 98.80 | 100.80 | -6.40 | -6.21% | 16 | 309 | 60.47% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208P00190000 | 2023-12-01 3:59PM EST | 2023-12-08 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 1,428 | 3,407 | 70.90% |
| TSLA231215P00190000 | 2023-12-01 3:58PM EST | 2023-12-15 | 0.19 | 0.18 | 0.19 | -0.04 | -17.39% | 1,838 | 18,002 | 57.42% |
| TSLA231222P00190000 | 2023-12-01 3:59PM EST | 2023-12-22 | 0.36 | 0.34 | 0.36 | -0.04 | -10.00% | 141 | 1,537 | 52.05% |
| TSLA231229P00190000 | 2023-12-01 3:45PM EST | 2023-12-29 | 0.57 | 0.53 | 0.57 | -0.07 | -10.94% | 249 | 1,480 | 49.41% |
| TSLA240105P00190000 | 2023-12-01 3:58PM EST | 2024-01-05 | 1.00 | 0.97 | 1.04 | -0.08 | -7.41% | 151 | 382 | 50.27% |
| TSLA240119P00190000 | 2023-12-01 3:59PM EST | 2024-01-19 | 1.80 | 1.78 | 1.82 | -0.08 | -4.26% | 1,960 | 12,075 | 48.90% |
| TSLA240216P00190000 | 2023-12-01 3:53PM EST | 2024-02-16 | 4.15 | 4.10 | 4.20 | -0.06 | -1.43% | 187 | 4,344 | 50.26% |
| TSLA240315P00190000 | 2023-12-01 2:54PM EST | 2024-03-15 | 5.94 | 5.80 | 5.90 | -0.11 | -1.82% | 45 | 6,935 | 48.99% |
| TSLA240419P00190000 | 2023-12-01 3:59PM EST | 2024-04-19 | 8.40 | 8.30 | 8.45 | -0.10 | -1.18% | 61 | 1,951 | 49.21% |
| TSLA240517P00190000 | 2023-12-01 3:36PM EST | 2024-05-17 | 10.15 | 10.10 | 10.25 | +0.03 | +0.30% | 14 | 1,620 | 49.02% |
| TSLA240621P00190000 | 2023-12-01 3:09PM EST | 2024-06-21 | 12.05 | 11.90 | 12.05 | +0.06 | +0.50% | 83 | 14,597 | 48.18% |
| TSLA240920P00190000 | 2023-12-01 1:54PM EST | 2024-09-20 | 16.82 | 16.55 | 16.70 | +0.17 | +1.02% | 3 | 2,567 | 47.42% |
| TSLA250117P00190000 | 2023-12-01 3:43PM EST | 2025-01-17 | 22.17 | 22.10 | 22.25 | -0.03 | -0.14% | 29 | 7,081 | 47.14% |
| TSLA250620P00190000 | 2023-11-30 1:59PM EST | 2025-06-20 | 27.82 | 27.55 | 27.85 | 0.00 | - | 11 | 1,355 | 46.24% |
| TSLA250919P00190000 | 2023-12-01 9:30AM EST | 2025-09-19 | 31.70 | 30.20 | 30.60 | +1.17 | +3.83% | 2 | 452 | 45.64% |
| TSLA251219P00190000 | 2023-12-01 1:33PM EST | 2025-12-19 | 33.30 | 32.95 | 33.30 | +0.10 | +0.30% | 12 | 1,005 | 45.27% |
| TSLA260116P00190000 | 2023-12-01 1:21PM EST | 2026-01-16 | 33.60 | 33.50 | 34.00 | +0.15 | +0.45% | 13 | 762 | 45.08% |
© 2023 Yahoo. All rights reserved.