Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:25.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215C00025000 | 2023-11-30 10:20AM EST | 2023-12-15 | 218.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119C00025000 | 2023-11-28 12:58PM EST | 2024-01-19 | 218.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240216C00025000 | 2023-11-29 9:38AM EST | 2024-02-16 | 226.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240419C00025000 | 2023-10-13 12:48PM EST | 2024-04-19 | 227.70 | 188.35 | 192.15 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA240517C00025000 | 2023-10-02 10:03AM EST | 2024-05-17 | 226.70 | 179.25 | 183.85 | 0.00 | - | - | 1 | 0.00% |
| TSLA240621C00025000 | 2022-07-28 9:39AM EST | 2024-06-21 | 808.30 | 0.00 | 0.00 | 0.00 | - | - | 39 | 0.00% |
| TSLA240920C00025000 | 2023-12-04 9:55AM EST | 2024-09-20 | 215.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117C00025000 | 2023-11-29 9:34AM EST | 2025-01-17 | 228.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250620C00025000 | 2023-09-18 11:40AM EST | 2025-06-20 | 245.73 | 216.00 | 226.00 | 0.00 | - | 1 | 23 | 161.28% |
| TSLA250919C00025000 | 2023-08-30 10:16AM EST | 2025-09-19 | 233.80 | 224.00 | 234.00 | 0.00 | - | 2 | 4 | 213.28% |
| TSLA251219C00025000 | 2023-11-03 11:22AM EST | 2025-12-19 | 200.70 | 214.95 | 218.45 | 0.00 | - | 1 | 82 | 107.08% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215P00025000 | 2023-11-30 11:57AM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240119P00025000 | 2023-11-17 3:12PM EST | 2024-01-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240216P00025000 | 2023-12-01 9:30AM EST | 2024-02-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240315P00025000 | 2022-08-15 2:32PM EST | 2024-03-15 | 1.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TSLA240419P00025000 | 2023-11-10 9:30AM EST | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240517P00025000 | 2023-11-15 10:47AM EST | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TSLA240621P00025000 | 2022-08-22 9:09AM EST | 2024-06-21 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| TSLA240920P00025000 | 2023-12-01 10:20AM EST | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA250117P00025000 | 2023-12-05 3:06PM EST | 2025-01-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA250620P00025000 | 2023-12-01 12:22PM EST | 2025-06-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA250919P00025000 | 2023-11-30 11:38AM EST | 2025-09-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA251219P00025000 | 2023-12-04 10:47AM EST | 2025-12-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
© 2023 Yahoo. All rights reserved.