Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:55.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215C00055000 | 2023-11-27 1:40PM EST | 2023-12-15 | 182.06 | 188.80 | 189.85 | 0.00 | - | 6 | 71 | 287.11% |
| TSLA240119C00055000 | 2023-11-27 1:39PM EST | 2024-01-19 | 182.60 | 189.10 | 190.20 | 0.00 | - | 5 | 94 | 188.18% |
| TSLA240216C00055000 | 2023-10-26 11:55AM EST | 2024-02-16 | 152.10 | 180.10 | 182.60 | 0.00 | - | - | 0 | 0.00% |
| TSLA240315C00055000 | 2023-05-15 8:47AM EST | 2024-03-15 | 117.85 | 206.50 | 210.15 | 0.00 | - | 2 | 30 | 333.91% |
| TSLA240621C00055000 | 2023-07-20 1:14PM EST | 2024-06-21 | 214.40 | 162.05 | 165.70 | 0.00 | - | 4 | 12 | 0.00% |
| TSLA240920C00055000 | 2023-10-30 2:13PM EST | 2024-09-20 | 146.20 | 191.15 | 193.60 | 0.00 | - | 3 | 31 | 111.34% |
| TSLA250117C00055000 | 2023-11-28 12:11PM EST | 2025-01-17 | 191.59 | 191.75 | 195.75 | 0.00 | - | 4 | 1,264 | 102.82% |
| TSLA250620C00055000 | 2023-11-17 3:40PM EST | 2025-06-20 | 186.15 | 193.15 | 197.85 | 0.00 | - | 2 | 13 | 96.12% |
| TSLA251219C00055000 | 2023-07-24 11:29AM EST | 2025-12-19 | 220.15 | 187.65 | 193.60 | 0.00 | - | 27 | 50 | 59.22% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215P00055000 | 2023-11-20 9:44AM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,673 | 50.00% |
| TSLA240119P00055000 | 2023-11-29 3:59PM EST | 2024-01-19 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 15 | 1,985 | 128.13% |
| TSLA240216P00055000 | 2023-11-28 11:27AM EST | 2024-02-16 | 0.05 | 0.03 | 0.07 | 0.00 | - | 3 | 387 | 114.84% |
| TSLA240315P00055000 | 2023-11-22 11:39AM EST | 2024-03-15 | 0.08 | 0.06 | 0.10 | 0.00 | - | 1 | 440 | 103.52% |
| TSLA240419P00055000 | 2023-11-27 9:29AM EST | 2024-04-19 | 0.14 | 0.09 | 0.14 | 0.00 | - | 1 | 23 | 93.65% |
| TSLA240517P00055000 | 2023-11-28 12:24PM EST | 2024-05-17 | 0.16 | 0.13 | 0.19 | -0.02 | -11.11% | 15 | 63 | 88.96% |
| TSLA240621P00055000 | 2023-11-28 1:50PM EST | 2024-06-21 | 0.21 | 0.20 | 0.24 | 0.00 | - | 3 | 447 | 84.28% |
| TSLA240920P00055000 | 2023-11-22 2:07PM EST | 2024-09-20 | 0.50 | 0.39 | 0.46 | 0.00 | - | 3 | 322 | 76.71% |
| TSLA250117P00055000 | 2023-11-29 3:56PM EST | 2025-01-17 | 0.80 | 0.76 | 0.82 | -0.05 | -5.88% | 15 | 3,879 | 71.29% |
| TSLA250620P00055000 | 2023-11-22 2:48PM EST | 2025-06-20 | 1.50 | 1.33 | 1.44 | 0.00 | - | 1 | 298 | 67.21% |
| TSLA250919P00055000 | 2023-11-27 2:19PM EST | 2025-09-19 | 1.72 | 1.64 | 1.70 | 0.00 | - | 3 | 54 | 64.71% |
| TSLA251219P00055000 | 2023-11-29 3:52PM EST | 2025-12-19 | 2.07 | 2.02 | 2.10 | +0.06 | +2.99% | 4 | 122 | 63.31% |
© 2023 Yahoo. All rights reserved.