Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:290.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00290000 | 2023-12-07 3:13PM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 4,697 | 50.00% |
| TSLA231215C00290000 | 2023-12-07 3:59PM EST | 2023-12-15 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2,778 | 8,958 | 25.00% |
| TSLA231222C00290000 | 2023-12-07 3:58PM EST | 2023-12-22 | 0.43 | 0.00 | 0.00 | 0.00 | - | 230 | 1,623 | 25.00% |
| TSLA231229C00290000 | 2023-12-07 3:49PM EST | 2023-12-29 | 0.70 | 0.00 | 0.00 | 0.00 | - | 448 | 1,591 | 12.50% |
| TSLA240105C00290000 | 2023-12-07 3:59PM EST | 2024-01-05 | 1.49 | 0.00 | 0.00 | 0.00 | - | 117 | 963 | 12.50% |
| TSLA240112C00290000 | 2023-12-07 3:58PM EST | 2024-01-12 | 2.10 | 0.00 | 0.00 | 0.00 | - | 47 | 162 | 12.50% |
| TSLA240119C00290000 | 2023-12-07 3:52PM EST | 2024-01-19 | 2.73 | 0.00 | 0.00 | 0.00 | - | 582 | 15,324 | 12.50% |
| TSLA240216C00290000 | 2023-12-07 3:45PM EST | 2024-02-16 | 6.40 | 0.00 | 0.00 | 0.00 | - | 160 | 2,812 | 6.25% |
| TSLA240315C00290000 | 2023-12-07 3:56PM EST | 2024-03-15 | 9.23 | 0.00 | 0.00 | 0.00 | - | 336 | 3,544 | 6.25% |
| TSLA240419C00290000 | 2023-12-07 3:38PM EST | 2024-04-19 | 13.13 | 0.00 | 0.00 | 0.00 | - | 19 | 850 | 6.25% |
| TSLA240517C00290000 | 2023-12-07 3:41PM EST | 2024-05-17 | 16.35 | 0.00 | 0.00 | 0.00 | - | 4 | 452 | 6.25% |
| TSLA240621C00290000 | 2023-12-07 3:59PM EST | 2024-06-21 | 19.65 | 0.00 | 0.00 | 0.00 | - | 58 | 3,945 | 6.25% |
| TSLA240920C00290000 | 2023-12-07 10:43AM EST | 2024-09-20 | 27.50 | 0.00 | 0.00 | 0.00 | - | 39 | 1,102 | 3.13% |
| TSLA250117C00290000 | 2023-12-07 1:24PM EST | 2025-01-17 | 36.70 | 0.00 | 0.00 | 0.00 | - | 21 | 4,435 | 3.13% |
| TSLA250620C00290000 | 2023-12-06 3:29PM EST | 2025-06-20 | 47.68 | 0.00 | 0.00 | 0.00 | - | 40 | 802 | 3.13% |
| TSLA250919C00290000 | 2023-12-05 10:15AM EST | 2025-09-19 | 54.65 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 3.13% |
| TSLA251219C00290000 | 2023-12-07 3:30PM EST | 2025-12-19 | 59.37 | 0.00 | 0.00 | 0.00 | - | 38 | 1,901 | 3.13% |
| TSLA260116C00290000 | 2023-12-07 1:02PM EST | 2026-01-16 | 60.15 | 0.00 | 0.00 | 0.00 | - | 17 | 541 | 3.13% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208P00290000 | 2023-12-07 11:20AM EST | 2023-12-08 | 48.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA231215P00290000 | 2023-12-07 3:54PM EST | 2023-12-15 | 47.25 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.00% |
| TSLA231222P00290000 | 2023-12-06 9:38AM EST | 2023-12-22 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| TSLA231229P00290000 | 2023-12-06 12:51PM EST | 2023-12-29 | 45.50 | 0.00 | 0.00 | 0.00 | - | 20 | 61 | 0.00% |
| TSLA240105P00290000 | 2023-12-07 9:45AM EST | 2024-01-05 | 52.65 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TSLA240112P00290000 | 2023-12-01 3:56PM EST | 2024-01-12 | 52.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA240119P00290000 | 2023-12-06 1:55PM EST | 2024-01-19 | 49.03 | 0.00 | 0.00 | 0.00 | - | 2 | 6,069 | 0.00% |
| TSLA240216P00290000 | 2023-12-06 11:36AM EST | 2024-02-16 | 50.26 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 0.00% |
| TSLA240315P00290000 | 2023-12-07 3:59PM EST | 2024-03-15 | 53.22 | 0.00 | 0.00 | 0.00 | - | 2 | 1,020 | 0.00% |
| TSLA240419P00290000 | 2023-12-05 3:00PM EST | 2024-04-19 | 58.00 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 0.00% |
| TSLA240517P00290000 | 2023-12-04 1:30PM EST | 2024-05-17 | 62.40 | 0.00 | 0.00 | 0.00 | - | 40 | 41 | 0.00% |
| TSLA240621P00290000 | 2023-12-05 10:10AM EST | 2024-06-21 | 60.66 | 0.00 | 0.00 | 0.00 | - | 10 | 1,222 | 0.00% |
| TSLA240920P00290000 | 2023-12-06 3:59PM EST | 2024-09-20 | 67.25 | 0.00 | 0.00 | 0.00 | - | 6 | 3,060 | 0.00% |
| TSLA250117P00290000 | 2023-12-07 10:32AM EST | 2025-01-17 | 73.34 | 0.00 | 0.00 | 0.00 | - | 2 | 4,176 | 0.00% |
| TSLA250620P00290000 | 2023-12-07 3:50PM EST | 2025-06-20 | 79.30 | 0.00 | 0.00 | 0.00 | - | 1 | 483 | 0.00% |
| TSLA250919P00290000 | 2023-12-07 12:22PM EST | 2025-09-19 | 82.10 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| TSLA251219P00290000 | 2023-12-07 11:58AM EST | 2025-12-19 | 85.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,235 | 0.00% |
| TSLA260116P00290000 | 2023-12-07 11:04AM EST | 2026-01-16 | 85.34 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
© 2023 Yahoo. All rights reserved.