Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:45.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215C00045000 | 2023-11-29 3:46PM EST | 2023-12-15 | 198.78 | 198.75 | 199.80 | -8.87 | -4.27% | 1 | 4 | 313.28% |
| TSLA240119C00045000 | 2022-08-02 9:15AM EST | 2024-01-19 | 852.51 | 0.00 | 0.00 | 0.00 | - | 7 | 85 | 0.00% |
| TSLA240216C00045000 | 2023-11-14 3:38PM EST | 2024-02-16 | 193.42 | 199.05 | 200.60 | 0.00 | - | 3 | 20 | 179.88% |
| TSLA240315C00045000 | 2022-07-28 9:26AM EST | 2024-03-15 | 779.65 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TSLA240419C00045000 | 2023-10-26 10:43AM EST | 2024-04-19 | 164.20 | 190.70 | 193.55 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920C00045000 | 2023-07-03 8:47AM EST | 2024-09-20 | 240.59 | 210.35 | 216.30 | 0.00 | - | 1 | 3 | 202.20% |
| TSLA250117C00045000 | 2023-11-21 10:45AM EST | 2025-01-17 | 200.00 | 200.90 | 204.90 | 0.00 | - | 1 | 2,971 | 110.77% |
| TSLA250620C00045000 | 2023-11-24 10:31AM EST | 2025-06-20 | 196.00 | 201.95 | 206.65 | 0.00 | - | 1 | 6 | 102.91% |
| TSLA250919C00045000 | 2023-09-20 12:23PM EST | 2025-09-19 | 233.75 | 170.55 | 176.30 | 0.00 | - | - | 1 | 0.00% |
| TSLA251219C00045000 | 2023-10-17 1:19PM EST | 2025-12-19 | 216.73 | 191.55 | 197.80 | 0.00 | - | 7 | 16 | 0.00% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215P00045000 | 2023-11-15 9:43AM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 264 | 50.00% |
| TSLA240119P00045000 | 2022-08-15 11:18AM EST | 2024-01-19 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 50.00% |
| TSLA240216P00045000 | 2023-11-17 10:37AM EST | 2024-02-16 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 22 | 124.22% |
| TSLA240419P00045000 | 2023-11-17 3:21PM EST | 2024-04-19 | 0.09 | 0.03 | 0.10 | 0.00 | - | 12 | 131 | 99.80% |
| TSLA240517P00045000 | 2023-10-27 11:43AM EST | 2024-05-17 | 0.21 | 0.10 | 0.14 | 0.00 | - | 1 | 0 | 97.46% |
| TSLA240920P00045000 | 2023-11-22 10:56AM EST | 2024-09-20 | 0.31 | 0.25 | 0.35 | 0.00 | - | 1 | 98 | 82.81% |
| TSLA250117P00045000 | 2023-11-29 2:13PM EST | 2025-01-17 | 0.51 | 0.50 | 0.57 | -0.02 | -3.77% | 92 | 3,258 | 75.93% |
| TSLA250620P00045000 | 2023-11-29 3:23PM EST | 2025-06-20 | 0.93 | 0.88 | 0.93 | -0.01 | -1.06% | 2 | 153 | 70.58% |
| TSLA250919P00045000 | 2023-11-28 3:22PM EST | 2025-09-19 | 1.13 | 1.09 | 1.19 | 0.00 | - | 1 | 104 | 68.24% |
| TSLA251219P00045000 | 2023-11-28 3:59PM EST | 2025-12-19 | 1.40 | 1.38 | 1.49 | 0.00 | - | 5 | 1,356 | 66.76% |
© 2023 Yahoo. All rights reserved.