Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:325.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231201C00325000 | 2023-11-29 3:15PM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 3,068 | 181.25% |
| TSLA231208C00325000 | 2023-12-01 3:58PM EST | 2023-12-08 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 374 | 1,113 | 75.00% |
| TSLA231215C00325000 | 2023-12-01 3:58PM EST | 2023-12-15 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 62 | 3,331 | 60.94% |
| TSLA231222C00325000 | 2023-12-01 3:16PM EST | 2023-12-22 | 0.15 | 0.14 | 0.17 | -0.08 | -34.78% | 608 | 134 | 55.47% |
| TSLA231229C00325000 | 2023-12-01 1:40PM EST | 2023-12-29 | 0.26 | 0.24 | 0.27 | -0.06 | -18.75% | 52 | 165 | 51.76% |
| TSLA240105C00325000 | 2023-12-01 3:33PM EST | 2024-01-05 | 0.48 | 0.44 | 0.50 | -0.16 | -25.00% | 25 | 40 | 51.12% |
| TSLA240119C00325000 | 2023-12-01 3:03PM EST | 2024-01-19 | 0.87 | 0.86 | 0.89 | -0.16 | -15.53% | 638 | 5,901 | 48.63% |
| TSLA240216C00325000 | 2023-12-01 3:54PM EST | 2024-02-16 | 2.58 | 2.58 | 2.63 | -0.35 | -11.95% | 565 | 8,427 | 49.56% |
| TSLA240315C00325000 | 2023-12-01 3:58PM EST | 2024-03-15 | 4.15 | 4.10 | 4.20 | -0.40 | -8.79% | 611 | 2,473 | 48.35% |
| TSLA240419C00325000 | 2023-12-01 1:43PM EST | 2024-04-19 | 6.75 | 6.85 | 6.95 | -0.69 | -9.27% | 19 | 841 | 49.21% |
| TSLA240517C00325000 | 2023-11-30 11:04AM EST | 2024-05-17 | 10.00 | 9.05 | 9.20 | 0.00 | - | 3 | 378 | 49.71% |
| TSLA240621C00325000 | 2023-12-01 3:36PM EST | 2024-06-21 | 11.61 | 11.50 | 11.60 | -0.34 | -2.85% | 1,799 | 573 | 49.53% |
| TSLA240920C00325000 | 2023-12-01 1:30PM EST | 2024-09-20 | 17.98 | 18.55 | 18.70 | -1.52 | -7.79% | 54 | 1,582 | 50.69% |
| TSLA250919C00325000 | 2023-11-30 9:32AM EST | 2025-09-19 | 46.36 | 43.30 | 43.60 | 0.00 | - | 5 | 99 | 53.96% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231201P00325000 | 2023-11-28 11:21AM EST | 2023-12-01 | 85.20 | 84.85 | 88.40 | 0.00 | - | - | 0 | 305.08% |
| TSLA231215P00325000 | 2023-11-16 3:07PM EST | 2023-12-15 | 92.35 | 84.50 | 88.65 | 0.00 | - | 160 | 0 | 77.34% |
| TSLA240119P00325000 | 2023-11-29 3:12PM EST | 2024-01-19 | 80.68 | 85.75 | 86.80 | 0.00 | - | 59 | 59 | 45.68% |
| TSLA240216P00325000 | 2023-11-30 12:38PM EST | 2024-02-16 | 91.00 | 86.35 | 87.25 | +6.00 | +7.06% | 2 | 21 | 40.52% |
| TSLA240315P00325000 | 2023-11-17 10:42AM EST | 2024-03-15 | 94.44 | 87.00 | 87.90 | 0.00 | - | 15 | 18 | 38.46% |
| TSLA240419P00325000 | 2023-11-30 9:48AM EST | 2024-04-19 | 86.65 | 88.45 | 88.95 | 0.00 | - | 156 | 191 | 37.44% |
| TSLA240517P00325000 | 2023-11-29 2:40PM EST | 2024-05-17 | 84.95 | 89.30 | 90.70 | 0.00 | - | 20 | 23 | 39.20% |
| TSLA240920P00325000 | 2023-12-01 1:07PM EST | 2024-09-20 | 95.00 | 94.30 | 95.20 | +4.30 | +4.74% | 22 | 32 | 37.40% |
| TSLA250919P00325000 | 2023-12-01 9:44AM EST | 2025-09-19 | 111.30 | 107.90 | 108.90 | +1.70 | +1.55% | 4 | 107 | 37.44% |
© 2023 Yahoo. All rights reserved.