Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:245.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00245000 | 2023-12-07 3:59PM EST | 2023-12-08 | 1.72 | 0.00 | 0.00 | 0.00 | - | 155,560 | 48,655 | 6.25% |
| TSLA231215C00245000 | 2023-12-07 3:59PM EST | 2023-12-15 | 5.63 | 0.00 | 0.00 | 0.00 | - | 29,390 | 24,817 | 1.56% |
| TSLA231222C00245000 | 2023-12-07 3:59PM EST | 2023-12-22 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4,003 | 3,530 | 1.56% |
| TSLA231229C00245000 | 2023-12-07 3:59PM EST | 2023-12-29 | 9.13 | 0.00 | 0.00 | 0.00 | - | 3,917 | 4,922 | 0.78% |
| TSLA240105C00245000 | 2023-12-07 3:54PM EST | 2024-01-05 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1,396 | 1,763 | 0.78% |
| TSLA240112C00245000 | 2023-12-07 3:46PM EST | 2024-01-12 | 12.80 | 0.00 | 0.00 | 0.00 | - | 142 | 382 | 0.78% |
| TSLA240119C00245000 | 2023-12-07 3:59PM EST | 2024-01-19 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1,800 | 10,574 | 0.78% |
| TSLA240216C00245000 | 2023-12-07 3:59PM EST | 2024-02-16 | 20.40 | 0.00 | 0.00 | 0.00 | - | 572 | 5,041 | 0.78% |
| TSLA240315C00245000 | 2023-12-07 3:59PM EST | 2024-03-15 | 24.11 | 0.00 | 0.00 | 0.00 | - | 421 | 2,474 | 0.39% |
| TSLA240419C00245000 | 2023-12-07 3:59PM EST | 2024-04-19 | 29.23 | 0.00 | 0.00 | 0.00 | - | 37 | 1,849 | 0.39% |
| TSLA240517C00245000 | 2023-12-07 2:47PM EST | 2024-05-17 | 31.55 | 0.00 | 0.00 | 0.00 | - | 27 | 563 | 0.39% |
| TSLA240621C00245000 | 2023-12-07 3:59PM EST | 2024-06-21 | 36.30 | 0.00 | 0.00 | 0.00 | - | 69 | 591 | 0.39% |
| TSLA240920C00245000 | 2023-12-07 1:12PM EST | 2024-09-20 | 44.06 | 0.00 | 0.00 | 0.00 | - | 36 | 575 | 0.39% |
| TSLA250919C00245000 | 2023-12-07 10:53AM EST | 2025-09-19 | 70.70 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.20% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208P00245000 | 2023-12-07 3:59PM EST | 2023-12-08 | 4.05 | 0.00 | 0.00 | 0.00 | - | 16,598 | 6,910 | 0.00% |
| TSLA231215P00245000 | 2023-12-07 3:59PM EST | 2023-12-15 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5,058 | 9,797 | 0.00% |
| TSLA231222P00245000 | 2023-12-07 3:34PM EST | 2023-12-22 | 10.15 | 0.00 | 0.00 | 0.00 | - | 431 | 1,331 | 0.00% |
| TSLA231229P00245000 | 2023-12-07 3:40PM EST | 2023-12-29 | 11.10 | 0.00 | 0.00 | 0.00 | - | 277 | 1,719 | 0.00% |
| TSLA240105P00245000 | 2023-12-07 3:59PM EST | 2024-01-05 | 12.90 | 0.00 | 0.00 | 0.00 | - | 219 | 1,009 | 0.00% |
| TSLA240112P00245000 | 2023-12-07 3:29PM EST | 2024-01-12 | 14.57 | 0.00 | 0.00 | 0.00 | - | 32 | 101 | 0.00% |
| TSLA240119P00245000 | 2023-12-07 3:57PM EST | 2024-01-19 | 15.32 | 0.00 | 0.00 | 0.00 | - | 3,262 | 8,639 | 0.00% |
| TSLA240216P00245000 | 2023-12-07 3:54PM EST | 2024-02-16 | 20.21 | 0.00 | 0.00 | 0.00 | - | 370 | 1,694 | 0.00% |
| TSLA240315P00245000 | 2023-12-07 3:55PM EST | 2024-03-15 | 22.90 | 0.00 | 0.00 | 0.00 | - | 202 | 1,797 | 0.00% |
| TSLA240419P00245000 | 2023-12-07 3:55PM EST | 2024-04-19 | 26.95 | 0.00 | 0.00 | 0.00 | - | 14 | 1,403 | 0.00% |
| TSLA240517P00245000 | 2023-12-07 3:56PM EST | 2024-05-17 | 29.55 | 0.00 | 0.00 | 0.00 | - | 6 | 921 | 0.00% |
| TSLA240621P00245000 | 2023-12-07 10:02AM EST | 2024-06-21 | 34.05 | 0.00 | 0.00 | 0.00 | - | 22 | 300 | 0.00% |
| TSLA240920P00245000 | 2023-12-07 12:23PM EST | 2024-09-20 | 38.35 | 0.00 | 0.00 | 0.00 | - | 58 | 1,144 | 0.00% |
| TSLA250919P00245000 | 2023-12-06 3:28PM EST | 2025-09-19 | 55.80 | 0.00 | 0.00 | 0.00 | - | 8 | 43 | 0.00% |
© 2023 Yahoo. All rights reserved.