Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:395.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00395000 | 2023-11-14 11:44AM EST | 2023-12-08 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| TSLA231215C00395000 | 2023-11-29 10:45AM EST | 2023-12-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 773 | 50.00% |
| TSLA231222C00395000 | 2023-12-01 1:52PM EST | 2023-12-22 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| TSLA231229C00395000 | 2023-12-07 10:59AM EST | 2023-12-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| TSLA240105C00395000 | 2023-12-05 10:55AM EST | 2024-01-05 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 110 | 25.00% |
| TSLA240112C00395000 | 2023-12-07 9:30AM EST | 2024-01-12 | 0.12 | 0.00 | 0.00 | 0.00 | - | 29 | 32 | 25.00% |
| TSLA240216C00395000 | 2023-12-07 10:31AM EST | 2024-02-16 | 0.62 | 0.00 | 0.00 | 0.00 | - | 200 | 255 | 25.00% |
| TSLA240315C00395000 | 2023-12-01 11:21AM EST | 2024-03-15 | 1.16 | 0.00 | 0.00 | 0.00 | - | 3 | 461 | 25.00% |
| TSLA240419C00395000 | 2023-12-07 2:44PM EST | 2024-04-19 | 2.19 | 0.00 | 0.00 | 0.00 | - | 22 | 615 | 12.50% |
| TSLA240517C00395000 | 2023-12-05 10:26AM EST | 2024-05-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 12.50% |
| TSLA240920C00395000 | 2023-12-07 3:57PM EST | 2024-09-20 | 9.35 | 0.00 | 0.00 | 0.00 | - | 9 | 159 | 12.50% |
| TSLA250919C00395000 | 2023-11-29 9:46AM EST | 2025-09-19 | 34.55 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 6.25% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215P00395000 | 2023-09-12 8:30AM EST | 2023-12-15 | 125.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240112P00395000 | 2023-12-06 2:29PM EST | 2024-01-12 | 154.47 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 0.00% |
| TSLA240216P00395000 | 2023-10-19 2:59PM EST | 2024-02-16 | 174.35 | 158.15 | 162.45 | 0.00 | - | 40 | 0 | 95.79% |
| TSLA240315P00395000 | 2023-10-16 1:58PM EST | 2024-03-15 | 140.15 | 149.95 | 153.75 | 0.00 | - | 4 | 0 | 53.59% |
| TSLA240517P00395000 | 2023-09-29 12:05PM EST | 2024-05-17 | 146.75 | 186.10 | 190.10 | 0.00 | - | 2 | 0 | 114.24% |
| TSLA240920P00395000 | 2023-11-28 11:27AM EST | 2024-09-20 | 154.47 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TSLA250919P00395000 | 2023-11-14 11:49AM EST | 2025-09-19 | 166.85 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.