Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:35.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215C00035000 | 2023-09-18 12:15PM EST | 2023-12-15 | 232.64 | 205.90 | 210.35 | 0.00 | - | 1 | 6 | 495.22% |
| TSLA240119C00035000 | 2022-06-22 12:01PM EST | 2024-01-19 | 687.35 | 777.00 | 796.50 | 0.00 | - | 2 | 66 | 0.00% |
| TSLA240216C00035000 | 2023-10-16 10:56AM EST | 2024-02-16 | 217.87 | 207.75 | 209.15 | 0.00 | - | - | 2 | 128.13% |
| TSLA240419C00035000 | 2023-10-26 10:43AM EST | 2024-04-19 | 173.85 | 200.35 | 203.25 | 0.00 | - | - | 0 | 0.00% |
| TSLA240517C00035000 | 2023-10-27 9:32AM EST | 2024-05-17 | 174.97 | 200.40 | 204.40 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621C00035000 | 2022-08-03 10:00AM EST | 2024-06-21 | 883.77 | 0.00 | 0.00 | 0.00 | - | 3 | 176 | 0.00% |
| TSLA240920C00035000 | 2023-11-16 2:48PM EST | 2024-09-20 | 200.22 | 210.00 | 212.45 | 0.00 | - | 9 | 60 | 131.98% |
| TSLA250117C00035000 | 2023-11-29 9:42AM EST | 2025-01-17 | 219.35 | 210.10 | 214.10 | +6.24 | +2.93% | 116 | 257 | 120.70% |
| TSLA250620C00035000 | 2023-11-16 1:28PM EST | 2025-06-20 | 203.00 | 210.85 | 215.55 | 0.00 | - | 1 | 13 | 111.65% |
| TSLA250919C00035000 | 2023-09-20 2:25PM EST | 2025-09-19 | 238.20 | 179.00 | 184.80 | 0.00 | - | - | 1 | 0.00% |
| TSLA251219C00035000 | 2023-10-11 1:10PM EST | 2025-12-19 | 232.25 | 182.00 | 188.15 | 0.00 | - | 1 | 67 | 0.00% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215P00035000 | 2023-11-20 12:00PM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 615 | 50.00% |
| TSLA240119P00035000 | 2022-08-01 1:49PM EST | 2024-01-19 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 50.00% |
| TSLA240216P00035000 | 2023-10-30 12:17PM EST | 2024-02-16 | 0.06 | 0.01 | 0.03 | 0.00 | - | 3 | 31 | 137.50% |
| TSLA240419P00035000 | 2023-11-03 2:47PM EST | 2024-04-19 | 0.09 | 0.01 | 0.06 | 0.00 | - | 2 | 257 | 107.81% |
| TSLA240517P00035000 | 2023-11-20 9:54AM EST | 2024-05-17 | 0.07 | 0.04 | 0.08 | 0.00 | - | 1 | 513 | 103.91% |
| TSLA240621P00035000 | 2022-08-08 8:30AM EST | 2024-06-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TSLA240920P00035000 | 2023-11-27 12:37PM EST | 2024-09-20 | 0.17 | 0.13 | 0.21 | 0.00 | - | 2 | 230 | 88.48% |
| TSLA250117P00035000 | 2023-11-28 2:25PM EST | 2025-01-17 | 0.34 | 0.27 | 0.35 | +0.04 | +13.33% | 116 | 1,071 | 80.76% |
| TSLA250620P00035000 | 2023-11-15 1:39PM EST | 2025-06-20 | 0.60 | 0.54 | 0.62 | 0.00 | - | 1 | 489 | 75.54% |
| TSLA250919P00035000 | 2023-11-29 9:46AM EST | 2025-09-19 | 0.72 | 0.68 | 0.75 | -0.03 | -4.00% | 3 | 129 | 72.51% |
| TSLA251219P00035000 | 2023-11-29 3:25PM EST | 2025-12-19 | 0.93 | 0.88 | 0.93 | +0.02 | +2.20% | 6 | 406 | 70.70% |
© 2023 Yahoo. All rights reserved.