Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:270.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00270000 | 2023-12-07 3:58PM EST | 2023-12-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,620 | 10,428 | 50.00% |
| TSLA231215C00270000 | 2023-12-07 3:59PM EST | 2023-12-15 | 0.62 | 0.00 | 0.00 | 0.00 | - | 12,266 | 21,844 | 12.50% |
| TSLA231222C00270000 | 2023-12-07 3:59PM EST | 2023-12-22 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1,637 | 3,021 | 12.50% |
| TSLA231229C00270000 | 2023-12-07 3:59PM EST | 2023-12-29 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1,902 | 6,912 | 12.50% |
| TSLA240105C00270000 | 2023-12-07 3:57PM EST | 2024-01-05 | 3.75 | 0.00 | 0.00 | 0.00 | - | 402 | 2,041 | 6.25% |
| TSLA240112C00270000 | 2023-12-07 3:58PM EST | 2024-01-12 | 4.86 | 0.00 | 0.00 | 0.00 | - | 272 | 632 | 6.25% |
| TSLA240119C00270000 | 2023-12-07 3:58PM EST | 2024-01-19 | 5.84 | 0.00 | 0.00 | 0.00 | - | 1,665 | 18,250 | 6.25% |
| TSLA240216C00270000 | 2023-12-07 3:57PM EST | 2024-02-16 | 10.96 | 0.00 | 0.00 | 0.00 | - | 596 | 3,546 | 6.25% |
| TSLA240315C00270000 | 2023-12-07 3:52PM EST | 2024-03-15 | 14.30 | 0.00 | 0.00 | 0.00 | - | 576 | 3,889 | 3.13% |
| TSLA240419C00270000 | 2023-12-07 3:36PM EST | 2024-04-19 | 18.70 | 0.00 | 0.00 | 0.00 | - | 159 | 1,506 | 3.13% |
| TSLA240517C00270000 | 2023-12-07 9:45AM EST | 2024-05-17 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,318 | 3.13% |
| TSLA240621C00270000 | 2023-12-07 1:31PM EST | 2024-06-21 | 25.00 | 0.00 | 0.00 | 0.00 | - | 11 | 7,099 | 3.13% |
| TSLA240920C00270000 | 2023-12-07 1:08PM EST | 2024-09-20 | 33.95 | 0.00 | 0.00 | 0.00 | - | 2 | 11,320 | 3.13% |
| TSLA250117C00270000 | 2023-12-07 3:29PM EST | 2025-01-17 | 44.40 | 0.00 | 0.00 | 0.00 | - | 29 | 5,831 | 1.56% |
| TSLA250620C00270000 | 2023-12-07 1:52PM EST | 2025-06-20 | 54.94 | 0.00 | 0.00 | 0.00 | - | 6 | 3,632 | 1.56% |
| TSLA250919C00270000 | 2023-12-01 11:22AM EST | 2025-09-19 | 58.65 | 0.00 | 0.00 | 0.00 | - | 3 | 432 | 1.56% |
| TSLA251219C00270000 | 2023-12-07 11:12AM EST | 2025-12-19 | 66.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,901 | 1.56% |
| TSLA260116C00270000 | 2023-12-07 3:59PM EST | 2026-01-16 | 68.00 | 0.00 | 0.00 | 0.00 | - | 11 | 882 | 1.56% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208P00270000 | 2023-12-07 3:58PM EST | 2023-12-08 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1,459 | 421 | 0.00% |
| TSLA231215P00270000 | 2023-12-07 3:29PM EST | 2023-12-15 | 28.70 | 0.00 | 0.00 | 0.00 | - | 57 | 4,817 | 0.00% |
| TSLA231222P00270000 | 2023-12-07 3:39PM EST | 2023-12-22 | 29.35 | 0.00 | 0.00 | 0.00 | - | 25 | 1,037 | 0.00% |
| TSLA231229P00270000 | 2023-12-07 3:53PM EST | 2023-12-29 | 29.05 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 0.00% |
| TSLA240105P00270000 | 2023-12-07 10:11AM EST | 2024-01-05 | 33.80 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| TSLA240112P00270000 | 2023-12-07 9:42AM EST | 2024-01-12 | 34.60 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| TSLA240119P00270000 | 2023-12-07 3:24PM EST | 2024-01-19 | 32.99 | 0.00 | 0.00 | 0.00 | - | 153 | 11,003 | 0.00% |
| TSLA240216P00270000 | 2023-12-07 10:49AM EST | 2024-02-16 | 36.62 | 0.00 | 0.00 | 0.00 | - | 1 | 714 | 0.00% |
| TSLA240315P00270000 | 2023-12-07 1:10PM EST | 2024-03-15 | 39.13 | 0.00 | 0.00 | 0.00 | - | 14 | 2,558 | 0.00% |
| TSLA240419P00270000 | 2023-12-07 9:43AM EST | 2024-04-19 | 45.00 | 0.00 | 0.00 | 0.00 | - | 5 | 462 | 0.00% |
| TSLA240517P00270000 | 2023-12-06 1:34PM EST | 2024-05-17 | 44.39 | 0.00 | 0.00 | 0.00 | - | 151 | 385 | 0.00% |
| TSLA240621P00270000 | 2023-12-07 3:43PM EST | 2024-06-21 | 46.45 | 0.00 | 0.00 | 0.00 | - | 2 | 7,173 | 0.00% |
| TSLA240920P00270000 | 2023-12-06 12:47PM EST | 2024-09-20 | 50.90 | 0.00 | 0.00 | 0.00 | - | 3 | 1,127 | 0.00% |
| TSLA250117P00270000 | 2023-12-07 3:19PM EST | 2025-01-17 | 59.45 | 0.00 | 0.00 | 0.00 | - | 9 | 3,903 | 0.00% |
| TSLA250620P00270000 | 2023-12-07 2:23PM EST | 2025-06-20 | 66.25 | 0.00 | 0.00 | 0.00 | - | 14 | 489 | 0.00% |
| TSLA250919P00270000 | 2023-12-07 12:23PM EST | 2025-09-19 | 69.55 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 0.00% |
| TSLA251219P00270000 | 2023-12-06 9:55AM EST | 2025-12-19 | 71.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1,576 | 0.00% |
| TSLA260116P00270000 | 2023-12-07 3:43PM EST | 2026-01-16 | 73.41 | 0.00 | 0.00 | 0.00 | - | 25 | 230 | 0.00% |
© 2023 Yahoo. All rights reserved.