Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:220.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00220000 | 2023-12-01 3:59PM EST | 2023-12-08 | 19.70 | 19.10 | 20.05 | -1.30 | -6.19% | 1,416 | 1,915 | 54.57% |
| TSLA231215C00220000 | 2023-12-01 3:59PM EST | 2023-12-15 | 21.13 | 20.95 | 21.30 | -1.52 | -6.71% | 1,092 | 30,588 | 49.61% |
| TSLA231222C00220000 | 2023-12-01 3:53PM EST | 2023-12-22 | 21.80 | 22.15 | 22.65 | -0.28 | -1.27% | 123 | 1,408 | 48.79% |
| TSLA231229C00220000 | 2023-12-01 3:50PM EST | 2023-12-29 | 23.35 | 23.20 | 23.80 | -1.15 | -4.69% | 59 | 867 | 47.91% |
| TSLA240105C00220000 | 2023-12-01 3:59PM EST | 2024-01-05 | 25.05 | 24.70 | 25.95 | -1.30 | -4.93% | 192 | 60 | 51.77% |
| TSLA240119C00220000 | 2023-12-01 3:13PM EST | 2024-01-19 | 27.10 | 27.40 | 27.60 | -1.90 | -6.55% | 393 | 23,542 | 49.30% |
| TSLA240216C00220000 | 2023-12-01 3:24PM EST | 2024-02-16 | 32.18 | 32.55 | 32.90 | -1.62 | -4.79% | 79 | 6,122 | 52.59% |
| TSLA240315C00220000 | 2023-12-01 3:58PM EST | 2024-03-15 | 36.10 | 35.95 | 36.35 | -1.00 | -2.70% | 55 | 15,673 | 52.43% |
| TSLA240419C00220000 | 2023-12-01 3:38PM EST | 2024-04-19 | 40.79 | 40.60 | 41.00 | -1.37 | -3.25% | 10 | 1,609 | 54.02% |
| TSLA240517C00220000 | 2023-12-01 11:19AM EST | 2024-05-17 | 43.90 | 43.60 | 44.60 | -1.49 | -3.28% | 17 | 12,289 | 54.86% |
| TSLA240621C00220000 | 2023-12-01 2:00PM EST | 2024-06-21 | 46.08 | 46.95 | 47.50 | -2.82 | -5.77% | 5 | 5,623 | 54.68% |
| TSLA240920C00220000 | 2023-12-01 3:33PM EST | 2024-09-20 | 55.45 | 55.20 | 55.75 | -0.75 | -1.33% | 16 | 2,622 | 55.92% |
| TSLA250117C00220000 | 2023-12-01 3:58PM EST | 2025-01-17 | 64.90 | 64.45 | 65.35 | -1.75 | -2.63% | 44 | 6,089 | 57.36% |
| TSLA250620C00220000 | 2023-11-30 3:33PM EST | 2025-06-20 | 71.00 | 73.95 | 75.15 | -4.97 | -6.54% | 1 | 1,433 | 57.97% |
| TSLA250919C00220000 | 2023-12-01 12:10PM EST | 2025-09-19 | 79.85 | 78.70 | 80.00 | -0.75 | -0.93% | 3 | 458 | 58.04% |
| TSLA251219C00220000 | 2023-12-01 11:48AM EST | 2025-12-19 | 83.90 | 84.10 | 84.40 | -2.60 | -3.01% | 16 | 2,116 | 58.48% |
| TSLA260116C00220000 | 2023-12-01 11:48AM EST | 2026-01-16 | 86.30 | 85.35 | 85.75 | -1.53 | -1.74% | 20 | 2,249 | 58.48% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208P00220000 | 2023-12-01 3:59PM EST | 2023-12-08 | 0.63 | 0.62 | 0.66 | -0.23 | -26.74% | 20,134 | 7,361 | 45.63% |
| TSLA231215P00220000 | 2023-12-01 3:59PM EST | 2023-12-15 | 1.90 | 1.87 | 1.92 | -0.16 | -7.77% | 7,464 | 36,931 | 45.07% |
| TSLA231222P00220000 | 2023-12-01 3:57PM EST | 2023-12-22 | 2.94 | 2.87 | 2.96 | -0.06 | -2.00% | 885 | 1,576 | 43.63% |
| TSLA231229P00220000 | 2023-12-01 3:58PM EST | 2023-12-29 | 3.75 | 3.65 | 3.80 | -0.05 | -1.32% | 1,520 | 1,693 | 42.16% |
| TSLA240105P00220000 | 2023-12-01 3:59PM EST | 2024-01-05 | 5.26 | 5.20 | 5.40 | +0.01 | +0.19% | 320 | 550 | 44.69% |
| TSLA240119P00220000 | 2023-12-01 3:51PM EST | 2024-01-19 | 7.10 | 7.05 | 7.15 | +0.01 | +0.14% | 1,425 | 22,353 | 43.87% |
| TSLA240216P00220000 | 2023-12-01 3:45PM EST | 2024-02-16 | 11.50 | 11.25 | 11.40 | +0.25 | +2.22% | 426 | 9,588 | 46.21% |
| TSLA240315P00220000 | 2023-12-01 3:53PM EST | 2024-03-15 | 13.98 | 13.80 | 13.95 | -0.47 | -3.25% | 1,127 | 8,360 | 45.16% |
| TSLA240419P00220000 | 2023-12-01 2:05PM EST | 2024-04-19 | 17.63 | 17.35 | 17.50 | +0.21 | +1.21% | 55 | 2,801 | 45.76% |
| TSLA240517P00220000 | 2023-12-01 2:41PM EST | 2024-05-17 | 19.95 | 19.70 | 19.90 | -0.06 | -0.30% | 35 | 1,630 | 45.83% |
| TSLA240621P00220000 | 2023-12-01 12:58PM EST | 2024-06-21 | 22.15 | 21.95 | 22.10 | +0.15 | +0.68% | 11 | 10,839 | 45.07% |
| TSLA240920P00220000 | 2023-12-01 3:25PM EST | 2024-09-20 | 28.00 | 27.65 | 27.90 | +0.50 | +1.82% | 18 | 7,088 | 44.83% |
| TSLA250117P00220000 | 2023-12-01 2:36PM EST | 2025-01-17 | 34.45 | 34.10 | 34.30 | +0.30 | +0.88% | 21 | 12,998 | 44.69% |
| TSLA250620P00220000 | 2023-12-01 10:54AM EST | 2025-06-20 | 41.85 | 40.35 | 40.75 | +1.75 | +4.36% | 3 | 1,458 | 44.07% |
| TSLA250919P00220000 | 2023-11-28 2:58PM EST | 2025-09-19 | 44.75 | 43.45 | 43.90 | +3.40 | +8.22% | 1 | 1,231 | 43.61% |
| TSLA251219P00220000 | 2023-12-01 2:44PM EST | 2025-12-19 | 46.80 | 46.35 | 46.90 | +0.35 | +0.75% | 50 | 2,216 | 43.30% |
| TSLA260116P00220000 | 2023-11-30 3:47PM EST | 2026-01-16 | 47.25 | 47.15 | 47.70 | +0.07 | +0.15% | 464 | 1,956 | 43.14% |
© 2023 Yahoo. All rights reserved.