Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:30.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00030000 | 2023-12-06 3:37PM EST | 2023-12-08 | 210.10 | 0.00 | 0.00 | 0.00 | - | 7 | 62 | 0.00% |
| TSLA231215C00030000 | 2023-11-15 9:44AM EST | 2023-12-15 | 211.18 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| TSLA231222C00030000 | 2023-12-06 2:02PM EST | 2023-12-22 | 212.23 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| TSLA240119C00030000 | 2023-11-22 9:30AM EST | 2024-01-19 | 212.00 | 0.00 | 0.00 | 0.00 | - | 8 | 511 | 0.00% |
| TSLA240419C00030000 | 2023-10-16 1:12PM EST | 2024-04-19 | 225.65 | 212.60 | 214.30 | 0.00 | - | - | 31 | 177.54% |
| TSLA240517C00030000 | 2023-10-19 10:51AM EST | 2024-05-17 | 192.30 | 203.45 | 208.20 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA240621C00030000 | 2022-07-29 8:41AM EST | 2024-06-21 | 828.30 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| TSLA240920C00030000 | 2023-09-07 8:36AM EST | 2024-09-20 | 216.45 | 228.00 | 237.20 | 0.00 | - | - | 5 | 333.74% |
| TSLA250117C00030000 | 2023-12-07 10:38AM EST | 2025-01-17 | 212.28 | 0.00 | 0.00 | 0.00 | - | 7 | 10,282 | 0.00% |
| TSLA250620C00030000 | 2023-11-01 10:34AM EST | 2025-06-20 | 173.25 | 210.05 | 213.60 | 0.00 | - | 2 | 66 | 89.28% |
| TSLA250919C00030000 | 2023-10-17 9:51AM EST | 2025-09-19 | 227.23 | 205.35 | 209.85 | 0.00 | - | 1 | 7 | 0.00% |
| TSLA251219C00030000 | 2023-12-05 12:34PM EST | 2025-12-19 | 216.00 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| TSLA260116C00030000 | 2023-12-07 12:25PM EST | 2026-01-16 | 215.55 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208P00030000 | 2023-11-20 9:38AM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 50.00% |
| TSLA231215P00030000 | 2023-11-29 10:37AM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 638 | 50.00% |
| TSLA240119P00030000 | 2023-11-28 2:25PM EST | 2024-01-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 11,147 | 50.00% |
| TSLA240216P00030000 | 2023-11-30 10:31AM EST | 2024-02-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 50.00% |
| TSLA240419P00030000 | 2023-12-06 11:13AM EST | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 183 | 50.00% |
| TSLA240517P00030000 | 2023-11-28 12:33PM EST | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 137 | 50.00% |
| TSLA240621P00030000 | 2022-08-23 11:04AM EST | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 46 | 244 | 50.00% |
| TSLA240920P00030000 | 2023-11-27 12:40PM EST | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 374 | 50.00% |
| TSLA250117P00030000 | 2023-12-07 10:38AM EST | 2025-01-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 15,209 | 50.00% |
| TSLA250620P00030000 | 2023-12-07 10:18AM EST | 2025-06-20 | 0.42 | 0.00 | 0.00 | 0.00 | - | 20 | 1,270 | 25.00% |
| TSLA250919P00030000 | 2023-12-04 2:01PM EST | 2025-09-19 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 25.00% |
| TSLA251219P00030000 | 2023-12-07 3:37PM EST | 2025-12-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1,115 | 25.00% |
| TSLA260116P00030000 | 2023-12-07 3:45PM EST | 2026-01-16 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 679 | 25.00% |
© 2023 Yahoo. All rights reserved.