Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:295.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231201C00295000 | 2023-12-01 2:50PM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 8,654 | 131.25% |
| TSLA231208C00295000 | 2023-12-01 3:57PM EST | 2023-12-08 | 0.05 | 0.06 | 0.08 | -0.05 | -50.00% | 620 | 1,681 | 60.16% |
| TSLA231215C00295000 | 2023-12-01 3:58PM EST | 2023-12-15 | 0.23 | 0.22 | 0.24 | -0.11 | -32.35% | 948 | 6,045 | 51.86% |
| TSLA231222C00295000 | 2023-12-01 3:58PM EST | 2023-12-22 | 0.47 | 0.46 | 0.49 | -0.17 | -26.56% | 118 | 1,316 | 48.68% |
| TSLA231229C00295000 | 2023-12-01 3:55PM EST | 2023-12-29 | 0.72 | 0.71 | 0.75 | -0.22 | -23.40% | 238 | 708 | 46.05% |
| TSLA240105C00295000 | 2023-12-01 3:46PM EST | 2024-01-05 | 1.38 | 1.27 | 1.38 | -0.10 | -6.76% | 91 | 268 | 47.34% |
| TSLA240119C00295000 | 2023-12-01 3:11PM EST | 2024-01-19 | 2.25 | 2.26 | 2.30 | -0.41 | -15.41% | 1,251 | 2,283 | 45.86% |
| TSLA240216C00295000 | 2023-12-01 3:43PM EST | 2024-02-16 | 5.36 | 5.35 | 5.45 | -0.54 | -9.15% | 190 | 1,638 | 48.31% |
| TSLA240315C00295000 | 2023-12-01 3:25PM EST | 2024-03-15 | 7.85 | 7.80 | 7.90 | -0.65 | -7.65% | 150 | 1,197 | 47.81% |
| TSLA240419C00295000 | 2023-12-01 12:52PM EST | 2024-04-19 | 11.93 | 11.65 | 11.75 | -0.07 | -0.58% | 30 | 467 | 49.29% |
| TSLA240517C00295000 | 2023-12-01 10:49AM EST | 2024-05-17 | 13.44 | 14.50 | 14.65 | -1.56 | -10.40% | 39 | 344 | 50.07% |
| TSLA240621C00295000 | 2023-12-01 12:45PM EST | 2024-06-21 | 17.60 | 17.45 | 17.60 | -1.09 | -5.83% | 190 | 2,158 | 50.08% |
| TSLA240920C00295000 | 2023-12-01 2:30PM EST | 2024-09-20 | 25.31 | 25.55 | 25.75 | -1.44 | -5.38% | 49 | 638 | 51.47% |
| TSLA250919C00295000 | 2023-12-01 12:08PM EST | 2025-09-19 | 51.73 | 51.40 | 51.75 | -1.29 | -2.43% | 13 | 76 | 54.79% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231201P00295000 | 2023-12-01 11:17AM EST | 2023-12-01 | 57.84 | 55.20 | 58.45 | +13.69 | +31.01% | 206 | 0 | 241.31% |
| TSLA231208P00295000 | 2023-11-29 9:44AM EST | 2023-12-08 | 43.75 | 55.45 | 58.45 | 0.00 | - | 62 | 6 | 88.43% |
| TSLA231215P00295000 | 2023-12-01 2:24PM EST | 2023-12-15 | 57.45 | 55.90 | 56.65 | +7.85 | +15.83% | 5 | 42 | 58.74% |
| TSLA231229P00295000 | 2023-11-29 11:49AM EST | 2023-12-29 | 48.05 | 55.60 | 57.25 | 0.00 | - | 1 | 79 | 49.84% |
| TSLA240119P00295000 | 2023-11-22 11:12AM EST | 2024-01-19 | 63.08 | 56.85 | 57.55 | 0.00 | - | 154 | 494 | 40.20% |
| TSLA240216P00295000 | 2023-11-22 11:29AM EST | 2024-02-16 | 59.30 | 58.90 | 59.35 | -6.24 | -9.52% | 1 | 187 | 40.39% |
| TSLA240315P00295000 | 2023-11-28 3:59PM EST | 2024-03-15 | 54.58 | 60.35 | 60.80 | 0.00 | - | 73 | 127 | 39.15% |
| TSLA240419P00295000 | 2023-11-14 1:33PM EST | 2024-04-19 | 65.86 | 62.75 | 63.30 | 0.00 | - | 34 | 42 | 39.80% |
| TSLA240517P00295000 | 2023-11-30 9:39AM EST | 2024-05-17 | 63.96 | 64.50 | 65.35 | 0.00 | - | 1 | 12 | 40.34% |
| TSLA240621P00295000 | 2023-11-30 1:14PM EST | 2024-06-21 | 67.00 | 66.25 | 67.00 | +0.86 | +1.30% | 3 | 16 | 39.50% |
| TSLA240920P00295000 | 2023-11-30 11:06AM EST | 2024-09-20 | 70.50 | 71.30 | 72.05 | 0.00 | - | 1 | 289 | 39.50% |
| TSLA250919P00295000 | 2023-11-29 10:02AM EST | 2025-09-19 | 81.00 | 86.85 | 87.70 | 0.00 | - | 4 | 109 | 39.15% |
© 2023 Yahoo. All rights reserved.