Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:195.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00195000 | 2023-12-07 12:05PM EST | 2023-12-08 | 47.74 | 0.00 | 0.00 | 0.00 | - | 19 | 219 | 0.00% |
| TSLA231215C00195000 | 2023-12-07 3:59PM EST | 2023-12-15 | 47.90 | 0.00 | 0.00 | 0.00 | - | 44 | 5,562 | 0.00% |
| TSLA231222C00195000 | 2023-12-07 11:39AM EST | 2023-12-22 | 48.70 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| TSLA231229C00195000 | 2023-12-07 1:57PM EST | 2023-12-29 | 47.30 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 0.00% |
| TSLA240105C00195000 | 2023-12-07 12:05PM EST | 2024-01-05 | 49.32 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| TSLA240112C00195000 | 2023-12-05 10:19AM EST | 2024-01-12 | 50.00 | 0.00 | 0.00 | 0.00 | - | 18 | 12 | 0.00% |
| TSLA240119C00195000 | 2023-12-07 11:13AM EST | 2024-01-19 | 50.68 | 0.00 | 0.00 | 0.00 | - | 6 | 2,549 | 0.00% |
| TSLA240216C00195000 | 2023-12-07 3:31PM EST | 2024-02-16 | 53.37 | 0.00 | 0.00 | 0.00 | - | 21 | 1,036 | 0.00% |
| TSLA240315C00195000 | 2023-12-07 3:43PM EST | 2024-03-15 | 56.10 | 0.00 | 0.00 | 0.00 | - | 69 | 656 | 0.00% |
| TSLA240419C00195000 | 2023-12-01 1:29PM EST | 2024-04-19 | 57.50 | 0.00 | 0.00 | 0.00 | - | 6 | 652 | 0.00% |
| TSLA240517C00195000 | 2023-12-01 3:11PM EST | 2024-05-17 | 59.80 | 0.00 | 0.00 | 0.00 | - | 2 | 664 | 0.00% |
| TSLA240621C00195000 | 2023-12-06 3:18PM EST | 2024-06-21 | 64.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1,169 | 0.00% |
| TSLA240920C00195000 | 2023-12-06 1:19PM EST | 2024-09-20 | 72.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1,441 | 0.00% |
| TSLA250117C00195000 | 2023-12-07 1:06PM EST | 2025-01-17 | 80.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,132 | 0.00% |
| TSLA250620C00195000 | 2023-12-06 2:15PM EST | 2025-06-20 | 89.87 | 0.00 | 0.00 | 0.00 | - | 2 | 937 | 0.00% |
| TSLA250919C00195000 | 2023-12-01 9:43AM EST | 2025-09-19 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| TSLA251219C00195000 | 2023-12-07 12:05PM EST | 2025-12-19 | 98.88 | 0.00 | 0.00 | 0.00 | - | 80 | 586 | 0.00% |
| TSLA260116C00195000 | 2023-12-07 9:59AM EST | 2026-01-16 | 96.60 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208P00195000 | 2023-12-07 3:53PM EST | 2023-12-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,739 | 2,746 | 50.00% |
| TSLA231215P00195000 | 2023-12-07 3:59PM EST | 2023-12-15 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,503 | 20,347 | 25.00% |
| TSLA231222P00195000 | 2023-12-07 3:59PM EST | 2023-12-22 | 0.22 | 0.00 | 0.00 | 0.00 | - | 84 | 1,953 | 25.00% |
| TSLA231229P00195000 | 2023-12-07 3:54PM EST | 2023-12-29 | 0.39 | 0.00 | 0.00 | 0.00 | - | 115 | 1,578 | 25.00% |
| TSLA240105P00195000 | 2023-12-07 3:54PM EST | 2024-01-05 | 0.83 | 0.00 | 0.00 | 0.00 | - | 37 | 954 | 12.50% |
| TSLA240112P00195000 | 2023-12-07 2:43PM EST | 2024-01-12 | 1.37 | 0.00 | 0.00 | 0.00 | - | 42 | 162 | 12.50% |
| TSLA240119P00195000 | 2023-12-07 3:59PM EST | 2024-01-19 | 1.68 | 0.00 | 0.00 | 0.00 | - | 446 | 12,712 | 12.50% |
| TSLA240216P00195000 | 2023-12-07 3:55PM EST | 2024-02-16 | 4.15 | 0.00 | 0.00 | 0.00 | - | 620 | 6,215 | 12.50% |
| TSLA240315P00195000 | 2023-12-07 1:23PM EST | 2024-03-15 | 6.40 | 0.00 | 0.00 | 0.00 | - | 22 | 3,282 | 6.25% |
| TSLA240419P00195000 | 2023-12-07 11:50AM EST | 2024-04-19 | 8.59 | 0.00 | 0.00 | 0.00 | - | 28 | 962 | 6.25% |
| TSLA240517P00195000 | 2023-12-07 3:23PM EST | 2024-05-17 | 10.80 | 0.00 | 0.00 | 0.00 | - | 82 | 1,849 | 6.25% |
| TSLA240621P00195000 | 2023-12-07 3:58PM EST | 2024-06-21 | 12.40 | 0.00 | 0.00 | 0.00 | - | 69 | 7,278 | 6.25% |
| TSLA240920P00195000 | 2023-12-07 11:22AM EST | 2024-09-20 | 17.38 | 0.00 | 0.00 | 0.00 | - | 5 | 2,182 | 6.25% |
| TSLA250117P00195000 | 2023-12-07 3:00PM EST | 2025-01-17 | 23.10 | 0.00 | 0.00 | 0.00 | - | 39 | 3,158 | 3.13% |
| TSLA250620P00195000 | 2023-12-05 10:57AM EST | 2025-06-20 | 28.05 | 0.00 | 0.00 | 0.00 | - | 27 | 555 | 3.13% |
| TSLA250919P00195000 | 2023-11-28 2:15PM EST | 2025-09-19 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,376 | 3.13% |
| TSLA251219P00195000 | 2023-12-05 12:13PM EST | 2025-12-19 | 33.85 | 0.00 | 0.00 | 0.00 | - | 475 | 887 | 3.13% |
| TSLA260116P00195000 | 2023-12-07 2:53PM EST | 2026-01-16 | 35.23 | 0.00 | 0.00 | 0.00 | - | 20 | 380 | 3.13% |
© 2023 Yahoo. All rights reserved.