Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:310.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231201C00310000 | 2023-12-01 12:11PM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,279 | 156.25% |
| TSLA231208C00310000 | 2023-12-01 3:49PM EST | 2023-12-08 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 466 | 1,459 | 65.63% |
| TSLA231215C00310000 | 2023-12-01 3:58PM EST | 2023-12-15 | 0.12 | 0.11 | 0.13 | -0.06 | -33.33% | 2,172 | 8,581 | 56.45% |
| TSLA231222C00310000 | 2023-12-01 3:36PM EST | 2023-12-22 | 0.26 | 0.23 | 0.27 | -0.09 | -25.71% | 72 | 395 | 51.61% |
| TSLA231229C00310000 | 2023-12-01 3:32PM EST | 2023-12-29 | 0.43 | 0.39 | 0.43 | -0.08 | -15.69% | 114 | 748 | 49.05% |
| TSLA240105C00310000 | 2023-12-01 3:43PM EST | 2024-01-05 | 0.77 | 0.72 | 0.80 | -0.17 | -18.09% | 23 | 820 | 49.32% |
| TSLA240119C00310000 | 2023-12-01 2:25PM EST | 2024-01-19 | 1.37 | 1.36 | 1.40 | -0.26 | -15.95% | 358 | 7,634 | 47.11% |
| TSLA240216C00310000 | 2023-12-01 3:53PM EST | 2024-02-16 | 3.70 | 3.65 | 3.75 | -0.45 | -10.84% | 873 | 2,568 | 48.80% |
| TSLA240315C00310000 | 2023-12-01 10:28AM EST | 2024-03-15 | 4.85 | 5.65 | 5.75 | -1.35 | -21.77% | 34 | 1,980 | 48.02% |
| TSLA240419C00310000 | 2023-12-01 3:48PM EST | 2024-04-19 | 8.85 | 8.90 | 9.05 | -0.83 | -8.57% | 10 | 395 | 49.22% |
| TSLA240517C00310000 | 2023-11-30 3:49PM EST | 2024-05-17 | 11.81 | 11.45 | 11.60 | 0.00 | - | 41 | 424 | 49.81% |
| TSLA240621C00310000 | 2023-12-01 3:25PM EST | 2024-06-21 | 14.01 | 14.15 | 14.30 | -0.99 | -6.60% | 16 | 3,988 | 49.76% |
| TSLA240920C00310000 | 2023-12-01 3:43PM EST | 2024-09-20 | 21.77 | 21.75 | 21.95 | -0.95 | -4.18% | 7 | 1,307 | 51.03% |
| TSLA250117C00310000 | 2023-12-01 3:26PM EST | 2025-01-17 | 31.06 | 31.20 | 31.40 | -1.64 | -5.02% | 239 | 3,913 | 52.71% |
| TSLA250620C00310000 | 2023-12-01 3:26PM EST | 2025-06-20 | 41.57 | 41.65 | 41.90 | -4.92 | -10.58% | 8 | 869 | 53.87% |
| TSLA250919C00310000 | 2023-12-01 10:19AM EST | 2025-09-19 | 47.01 | 47.15 | 47.50 | -1.52 | -3.13% | 3 | 58 | 54.35% |
| TSLA251219C00310000 | 2023-12-01 12:56PM EST | 2025-12-19 | 52.50 | 52.45 | 52.75 | -1.58 | -2.92% | 4 | 1,211 | 54.81% |
| TSLA260116C00310000 | 2023-12-01 3:55PM EST | 2026-01-16 | 54.00 | 53.95 | 54.30 | -1.30 | -2.35% | 23 | 526 | 54.92% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231201P00310000 | 2023-11-29 3:34PM EST | 2023-12-01 | 66.03 | 70.10 | 73.40 | 0.00 | - | 4 | 0 | 278.52% |
| TSLA231208P00310000 | 2023-12-01 9:36AM EST | 2023-12-08 | 78.00 | 70.80 | 73.45 | +9.95 | +14.62% | 1 | 1 | 108.45% |
| TSLA231215P00310000 | 2023-11-17 2:27PM EST | 2023-12-15 | 74.81 | 69.70 | 73.50 | 0.00 | - | 1 | 1 | 68.26% |
| TSLA231222P00310000 | 2023-11-27 1:21PM EST | 2023-12-22 | 72.40 | 70.70 | 72.00 | 0.00 | - | 16 | 4 | 63.57% |
| TSLA240119P00310000 | 2023-12-01 3:35PM EST | 2024-01-19 | 71.30 | 71.10 | 72.00 | +6.70 | +10.37% | 4 | 24 | 42.20% |
| TSLA240216P00310000 | 2023-12-01 10:20AM EST | 2024-02-16 | 77.00 | 72.05 | 73.05 | +11.57 | +17.68% | 1 | 98 | 40.48% |
| TSLA240315P00310000 | 2023-11-29 11:19AM EST | 2024-03-15 | 67.03 | 73.40 | 73.90 | 0.00 | - | 184 | 67 | 38.25% |
| TSLA240419P00310000 | 2023-11-29 3:07PM EST | 2024-04-19 | 71.10 | 75.25 | 75.75 | 0.00 | - | 2 | 142 | 38.65% |
| TSLA240517P00310000 | 2023-12-01 11:00AM EST | 2024-05-17 | 78.71 | 76.45 | 77.45 | +3.47 | +4.61% | 7 | 140 | 39.25% |
| TSLA240621P00310000 | 2023-11-14 2:10PM EST | 2024-06-21 | 82.07 | 78.15 | 78.85 | 0.00 | - | 2 | 789 | 38.44% |
| TSLA240920P00310000 | 2023-12-01 12:44PM EST | 2024-09-20 | 82.25 | 82.45 | 83.30 | -0.85 | -1.02% | 1 | 910 | 38.47% |
| TSLA250117P00310000 | 2023-12-01 3:28PM EST | 2025-01-17 | 88.40 | 88.15 | 88.65 | +0.19 | +0.22% | 461 | 1,997 | 38.47% |
| TSLA250620P00310000 | 2023-11-30 9:44AM EST | 2025-06-20 | 93.35 | 94.00 | 94.85 | 0.00 | - | 2 | 203 | 38.43% |
| TSLA250919P00310000 | 2023-12-01 9:47AM EST | 2025-09-19 | 99.90 | 97.15 | 98.05 | -0.07 | -0.07% | 1 | 119 | 38.28% |
| TSLA251219P00310000 | 2023-11-30 3:46PM EST | 2025-12-19 | 100.30 | 100.05 | 101.10 | +0.14 | +0.14% | 1 | 1,005 | 38.18% |
| TSLA260116P00310000 | 2023-11-30 2:48PM EST | 2026-01-16 | 100.30 | 100.75 | 102.00 | 0.00 | - | 2 | 183 | 38.15% |
© 2023 Yahoo. All rights reserved.