Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:335.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00335000 | 2023-12-05 2:01PM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,415 | 50.00% |
| TSLA231215C00335000 | 2023-12-07 2:59PM EST | 2023-12-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 2,011 | 50.00% |
| TSLA231222C00335000 | 2023-12-07 3:56PM EST | 2023-12-22 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 361 | 25.00% |
| TSLA231229C00335000 | 2023-12-07 10:59AM EST | 2023-12-29 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 25.00% |
| TSLA240105C00335000 | 2023-12-07 12:12PM EST | 2024-01-05 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 25.00% |
| TSLA240112C00335000 | 2023-12-07 9:50AM EST | 2024-01-12 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| TSLA240119C00335000 | 2023-12-07 1:55PM EST | 2024-01-19 | 0.58 | 0.00 | 0.00 | 0.00 | - | 32 | 320 | 25.00% |
| TSLA240216C00335000 | 2023-12-07 2:50PM EST | 2024-02-16 | 1.94 | 0.00 | 0.00 | 0.00 | - | 14 | 2,525 | 12.50% |
| TSLA240315C00335000 | 2023-12-07 3:09PM EST | 2024-03-15 | 3.35 | 0.00 | 0.00 | 0.00 | - | 146 | 1,514 | 12.50% |
| TSLA240419C00335000 | 2023-12-05 1:26PM EST | 2024-04-19 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 266 | 12.50% |
| TSLA240517C00335000 | 2023-12-07 3:53PM EST | 2024-05-17 | 8.19 | 0.00 | 0.00 | 0.00 | - | 22 | 179 | 12.50% |
| TSLA240621C00335000 | 2023-12-07 1:15PM EST | 2024-06-21 | 10.08 | 0.00 | 0.00 | 0.00 | - | 11 | 1,338 | 6.25% |
| TSLA240920C00335000 | 2023-12-06 3:40PM EST | 2024-09-20 | 16.83 | 0.00 | 0.00 | 0.00 | - | 5 | 289 | 6.25% |
| TSLA250919C00335000 | 2023-12-05 1:24PM EST | 2025-09-19 | 41.91 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 6.25% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215P00335000 | 2023-12-01 10:36AM EST | 2023-12-15 | 99.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240105P00335000 | 2023-12-06 10:36AM EST | 2024-01-05 | 92.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119P00335000 | 2023-11-20 3:08PM EST | 2024-01-19 | 100.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TSLA240216P00335000 | 2023-11-14 11:44AM EST | 2024-02-16 | 99.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA240315P00335000 | 2023-11-29 10:23AM EST | 2024-03-15 | 85.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA240419P00335000 | 2023-12-07 3:50PM EST | 2024-04-19 | 94.60 | 0.00 | 0.00 | 0.00 | - | 20 | 12 | 0.00% |
| TSLA240517P00335000 | 2023-12-05 10:37AM EST | 2024-05-17 | 94.45 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| TSLA240621P00335000 | 2023-11-29 2:12PM EST | 2024-06-21 | 93.10 | 0.00 | 0.00 | 0.00 | - | - | 89 | 0.00% |
| TSLA240920P00335000 | 2023-12-04 11:19AM EST | 2024-09-20 | 105.65 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 0.00% |
| TSLA250919P00335000 | 2023-12-01 9:48AM EST | 2025-09-19 | 118.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.