Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:210.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231201C00210000 | 2023-12-01 3:57PM EST | 2023-12-01 | 28.74 | 27.85 | 29.65 | -1.26 | -4.20% | 311 | 1,303 | 179.20% |
| TSLA231208C00210000 | 2023-12-01 3:53PM EST | 2023-12-08 | 28.79 | 28.65 | 29.80 | -2.21 | -7.13% | 319 | 1,047 | 53.66% |
| TSLA231215C00210000 | 2023-12-01 3:51PM EST | 2023-12-15 | 29.60 | 29.75 | 30.25 | -1.40 | -4.52% | 167 | 10,017 | 50.83% |
| TSLA231222C00210000 | 2023-12-01 3:32PM EST | 2023-12-22 | 31.20 | 30.25 | 31.55 | -1.60 | -4.88% | 72 | 703 | 54.77% |
| TSLA231229C00210000 | 2023-12-01 1:56PM EST | 2023-12-29 | 30.72 | 31.15 | 32.40 | -3.59 | -10.46% | 4 | 283 | 52.82% |
| TSLA240105C00210000 | 2023-12-01 1:40PM EST | 2024-01-05 | 32.31 | 32.30 | 34.20 | -2.69 | -7.69% | 186 | 322 | 51.69% |
| TSLA240119C00210000 | 2023-12-01 3:51PM EST | 2024-01-19 | 34.55 | 34.80 | 35.10 | -1.75 | -4.82% | 63 | 21,575 | 50.62% |
| TSLA240216C00210000 | 2023-12-01 3:47PM EST | 2024-02-16 | 39.41 | 39.40 | 39.75 | -1.69 | -4.11% | 23 | 2,176 | 53.97% |
| TSLA240315C00210000 | 2023-12-01 1:25PM EST | 2024-03-15 | 42.60 | 42.55 | 42.95 | -1.50 | -3.40% | 30 | 1,291 | 53.76% |
| TSLA240419C00210000 | 2023-12-01 11:44AM EST | 2024-04-19 | 47.20 | 46.85 | 47.25 | -1.32 | -2.72% | 13 | 960 | 55.13% |
| TSLA240517C00210000 | 2023-12-01 1:42PM EST | 2024-05-17 | 49.38 | 49.70 | 50.55 | -2.12 | -4.12% | 1 | 155 | 55.84% |
| TSLA240621C00210000 | 2023-12-01 1:57PM EST | 2024-06-21 | 52.94 | 52.95 | 53.50 | -1.04 | -1.93% | 12 | 1,723 | 55.80% |
| TSLA240920C00210000 | 2023-12-01 12:46PM EST | 2024-09-20 | 62.20 | 60.80 | 61.35 | -0.30 | -0.48% | 11 | 1,303 | 56.84% |
| TSLA250117C00210000 | 2023-12-01 3:34PM EST | 2025-01-17 | 69.95 | 69.70 | 70.60 | -0.17 | -0.24% | 43 | 6,552 | 58.17% |
| TSLA250620C00210000 | 2023-11-30 1:30PM EST | 2025-06-20 | 76.69 | 78.85 | 79.90 | -3.56 | -4.44% | 1 | 859 | 58.59% |
| TSLA250919C00210000 | 2023-11-29 11:10AM EST | 2025-09-19 | 92.22 | 83.45 | 84.70 | 0.00 | - | 1 | 287 | 58.66% |
| TSLA251219C00210000 | 2023-12-01 3:42PM EST | 2025-12-19 | 88.60 | 88.05 | 89.45 | -2.65 | -2.90% | 18 | 1,492 | 59.00% |
| TSLA260116C00210000 | 2023-12-01 3:15PM EST | 2026-01-16 | 89.45 | 89.90 | 90.30 | -2.48 | -2.70% | 8 | 667 | 59.07% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231201P00210000 | 2023-12-01 3:49PM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3,067 | 27,220 | 84.38% |
| TSLA231208P00210000 | 2023-12-01 3:59PM EST | 2023-12-08 | 0.19 | 0.18 | 0.20 | -0.09 | -32.14% | 7,185 | 6,572 | 47.17% |
| TSLA231215P00210000 | 2023-12-01 3:58PM EST | 2023-12-15 | 0.79 | 0.78 | 0.80 | -0.13 | -14.13% | 3,599 | 17,516 | 46.00% |
| TSLA231222P00210000 | 2023-12-01 3:58PM EST | 2023-12-22 | 1.42 | 1.40 | 1.48 | -0.11 | -7.19% | 682 | 2,316 | 44.90% |
| TSLA231229P00210000 | 2023-12-01 3:54PM EST | 2023-12-29 | 2.01 | 1.94 | 2.04 | -0.08 | -3.83% | 1,535 | 2,302 | 43.24% |
| TSLA240105P00210000 | 2023-12-01 3:37PM EST | 2024-01-05 | 3.05 | 3.05 | 3.20 | -0.11 | -3.48% | 292 | 1,429 | 45.46% |
| TSLA240119P00210000 | 2023-12-01 3:59PM EST | 2024-01-19 | 4.60 | 4.55 | 4.65 | -0.15 | -3.16% | 1,798 | 27,998 | 44.81% |
| TSLA240216P00210000 | 2023-12-01 3:50PM EST | 2024-02-16 | 8.26 | 8.20 | 8.30 | -0.29 | -3.39% | 241 | 5,944 | 47.04% |
| TSLA240315P00210000 | 2023-12-01 3:16PM EST | 2024-03-15 | 10.80 | 10.55 | 10.65 | +0.20 | +1.89% | 36 | 5,706 | 46.08% |
| TSLA240419P00210000 | 2023-12-01 3:38PM EST | 2024-04-19 | 13.90 | 13.75 | 13.90 | -0.20 | -1.42% | 48 | 1,374 | 46.58% |
| TSLA240517P00210000 | 2023-12-01 2:40PM EST | 2024-05-17 | 16.15 | 16.00 | 16.15 | -0.16 | -0.98% | 205 | 1,160 | 46.65% |
| TSLA240621P00210000 | 2023-12-01 11:52AM EST | 2024-06-21 | 18.30 | 18.10 | 18.25 | +0.05 | +0.27% | 43 | 11,833 | 45.90% |
| TSLA240920P00210000 | 2023-12-01 10:10AM EST | 2024-09-20 | 24.20 | 23.55 | 23.75 | +1.60 | +7.08% | 37 | 6,108 | 45.57% |
| TSLA250117P00210000 | 2023-12-01 3:34PM EST | 2025-01-17 | 29.75 | 29.75 | 29.95 | +0.05 | +0.17% | 1,056 | 9,471 | 45.43% |
| TSLA250620P00210000 | 2023-12-01 11:52AM EST | 2025-06-20 | 36.55 | 35.75 | 36.15 | +0.62 | +1.73% | 6 | 841 | 44.73% |
| TSLA250919P00210000 | 2023-12-01 10:54AM EST | 2025-09-19 | 39.98 | 38.80 | 39.20 | +1.58 | +4.11% | 2 | 188 | 44.24% |
| TSLA251219P00210000 | 2023-12-01 11:41AM EST | 2025-12-19 | 42.60 | 41.60 | 42.10 | +1.02 | +2.45% | 20 | 3,370 | 43.90% |
| TSLA260116P00210000 | 2023-12-01 1:33PM EST | 2026-01-16 | 42.75 | 42.25 | 42.90 | +0.25 | +0.59% | 21 | 851 | 43.76% |
© 2023 Yahoo. All rights reserved.