Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:345.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00345000 | 2023-12-07 3:01PM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 950 | 50.00% |
| TSLA231215C00345000 | 2023-12-07 11:20AM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 251 | 2,269 | 50.00% |
| TSLA231222C00345000 | 2023-12-07 2:22PM EST | 2023-12-22 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 25.00% |
| TSLA231229C00345000 | 2023-12-07 2:57PM EST | 2023-12-29 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 83 | 25.00% |
| TSLA240105C00345000 | 2023-12-07 3:54PM EST | 2024-01-05 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 577 | 25.00% |
| TSLA240112C00345000 | 2023-12-07 3:33PM EST | 2024-01-12 | 0.31 | 0.00 | 0.00 | 0.00 | - | 201 | 202 | 25.00% |
| TSLA240216C00345000 | 2023-12-07 9:45AM EST | 2024-02-16 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 3,285 | 12.50% |
| TSLA240315C00345000 | 2023-12-07 3:28PM EST | 2024-03-15 | 2.74 | 0.00 | 0.00 | 0.00 | - | 706 | 730 | 12.50% |
| TSLA240419C00345000 | 2023-12-07 10:18AM EST | 2024-04-19 | 4.73 | 0.00 | 0.00 | 0.00 | - | 121 | 401 | 12.50% |
| TSLA240517C00345000 | 2023-12-07 9:58AM EST | 2024-05-17 | 6.40 | 0.00 | 0.00 | 0.00 | - | 8 | 266 | 12.50% |
| TSLA240621C00345000 | 2023-12-06 1:24PM EST | 2024-06-21 | 9.15 | 0.00 | 0.00 | 0.00 | - | 6 | 118 | 12.50% |
| TSLA240920C00345000 | 2023-12-07 9:39AM EST | 2024-09-20 | 14.91 | 0.00 | 0.00 | 0.00 | - | 1 | 502 | 6.25% |
| TSLA250919C00345000 | 2023-12-06 9:37AM EST | 2025-09-19 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208P00345000 | 2023-12-06 1:43PM EST | 2023-12-08 | 103.31 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| TSLA231215P00345000 | 2023-10-19 2:37PM EST | 2023-12-15 | 126.39 | 108.10 | 112.50 | 0.00 | - | 1 | 0 | 233.18% |
| TSLA231222P00345000 | 2023-11-17 9:30AM EST | 2023-12-22 | 113.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA231229P00345000 | 2023-11-17 9:30AM EST | 2023-12-29 | 112.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240105P00345000 | 2023-12-01 9:33AM EST | 2024-01-05 | 112.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240216P00345000 | 2023-11-24 10:38AM EST | 2024-02-16 | 108.72 | 0.00 | 0.00 | 0.00 | - | 21 | 36 | 0.00% |
| TSLA240315P00345000 | 2023-11-09 9:31AM EST | 2024-03-15 | 125.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240419P00345000 | 2023-12-05 11:39AM EST | 2024-04-19 | 102.15 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| TSLA240517P00345000 | 2023-12-07 3:38PM EST | 2024-05-17 | 105.10 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| TSLA240621P00345000 | 2023-11-10 3:40PM EST | 2024-06-21 | 131.16 | 0.00 | 0.00 | 0.00 | - | 15 | 28 | 0.00% |
| TSLA240920P00345000 | 2023-12-05 3:48PM EST | 2024-09-20 | 111.28 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| TSLA250919P00345000 | 2023-09-05 8:48AM EST | 2025-09-19 | 119.95 | 116.55 | 117.35 | 0.00 | - | 342 | 0 | 32.88% |
© 2023 Yahoo. All rights reserved.