Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:425.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231201C00425000 | 2023-11-28 12:05PM EST | 2023-12-01 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 10 | 381.25% |
| TSLA231208C00425000 | 2023-11-21 2:27PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 115.63% |
| TSLA231215C00425000 | 2023-11-30 2:05PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 803 | 84.38% |
| TSLA231229C00425000 | 2023-12-01 9:41AM EST | 2023-12-29 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 1 | 25 | 68.75% |
| TSLA240119C00425000 | 2023-12-01 3:03PM EST | 2024-01-19 | 0.11 | 0.10 | 0.12 | -0.06 | -35.29% | 65 | 5,745 | 60.35% |
| TSLA240216C00425000 | 2023-11-30 1:09PM EST | 2024-02-16 | 0.50 | 0.41 | 0.44 | 0.00 | - | 5 | 233 | 57.03% |
| TSLA240315C00425000 | 2023-11-30 2:49PM EST | 2024-03-15 | 0.70 | 0.77 | 0.80 | -0.19 | -21.35% | 1 | 3,834 | 53.59% |
| TSLA240621C00425000 | 2023-12-01 10:30AM EST | 2024-06-21 | 2.89 | 3.25 | 3.35 | -1.01 | -25.90% | 2 | 1,268 | 50.59% |
| TSLA240920C00425000 | 2023-11-30 1:42PM EST | 2024-09-20 | 7.07 | 6.85 | 6.95 | 0.00 | - | 1 | 332 | 50.49% |
| TSLA250620C00425000 | 2023-11-29 12:36PM EST | 2025-06-20 | 23.95 | 20.55 | 20.75 | 0.00 | - | 3 | 90 | 52.11% |
| TSLA250919C00425000 | 2023-11-15 9:39AM EST | 2025-09-19 | 26.95 | 25.15 | 25.45 | 0.00 | - | 1 | 87 | 52.52% |
| TSLA251219C00425000 | 2023-11-28 1:34PM EST | 2025-12-19 | 29.95 | 29.80 | 30.10 | -2.57 | -7.90% | 36 | 1,338 | 52.95% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215P00425000 | 2023-08-16 8:35AM EST | 2023-12-15 | 195.15 | 145.15 | 150.05 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240119P00425000 | 2023-10-20 1:16PM EST | 2024-01-19 | 212.14 | 188.15 | 192.45 | 0.00 | - | 200 | 0 | 107.63% |
| TSLA240216P00425000 | 2023-10-11 10:47AM EST | 2024-02-16 | 162.44 | 208.10 | 212.65 | 0.00 | - | 6 | 0 | 149.92% |
| TSLA240315P00425000 | 2023-10-05 2:16PM EST | 2024-03-15 | 164.40 | 200.35 | 210.00 | 0.00 | - | 2 | 0 | 116.88% |
| TSLA240621P00425000 | 2023-10-04 2:25PM EST | 2024-06-21 | 165.50 | 200.00 | 210.00 | 0.00 | - | 24 | 0 | 83.98% |
| TSLA240920P00425000 | 2023-11-15 9:52AM EST | 2024-09-20 | 185.59 | 185.40 | 187.15 | 0.00 | - | 250 | 0 | 33.50% |
| TSLA250620P00425000 | 2023-11-29 9:51AM EST | 2025-06-20 | 179.21 | 188.40 | 190.15 | 0.00 | - | 1 | 9 | 31.76% |
| TSLA250919P00425000 | 2023-11-29 12:06PM EST | 2025-09-19 | 191.68 | 189.55 | 191.85 | +8.43 | +4.60% | 7 | 19 | 32.18% |
| TSLA251219P00425000 | 2023-12-01 11:16AM EST | 2025-12-19 | 192.98 | 190.95 | 193.50 | -2.47 | -1.26% | 7 | 9 | 32.30% |
© 2023 Yahoo. All rights reserved.