Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:60.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215C00060000 | 2023-11-20 1:15PM EST | 2023-12-15 | 174.22 | 178.45 | 179.35 | 0.00 | - | 1 | 35 | 264.06% |
| TSLA240119C00060000 | 2023-11-27 1:40PM EST | 2024-01-19 | 177.43 | 178.70 | 179.75 | 0.00 | - | 1 | 248 | 174.02% |
| TSLA240216C00060000 | 2023-11-22 11:12AM EST | 2024-02-16 | 173.90 | 179.05 | 180.35 | 0.00 | - | 1 | 2 | 156.93% |
| TSLA240315C00060000 | 2023-10-26 11:10AM EST | 2024-03-15 | 149.00 | 175.65 | 178.50 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA240517C00060000 | 2023-10-19 2:51PM EST | 2024-05-17 | 161.80 | 174.45 | 179.15 | 0.00 | - | - | 1 | 91.21% |
| TSLA240621C00060000 | 2023-11-28 3:24PM EST | 2024-06-21 | 187.69 | 179.45 | 181.95 | 0.00 | - | 9 | 65 | 111.40% |
| TSLA240920C00060000 | 2023-07-17 12:25PM EST | 2024-09-20 | 229.85 | 166.75 | 173.30 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA250117C00060000 | 2023-11-24 12:38PM EST | 2025-01-17 | 182.30 | 182.05 | 184.95 | 0.00 | - | 7 | 440 | 96.70% |
| TSLA250620C00060000 | 2023-10-25 12:48PM EST | 2025-06-20 | 161.80 | 180.15 | 184.80 | 0.00 | - | 1 | 0 | 77.43% |
| TSLA250919C00060000 | 2023-10-11 1:06PM EST | 2025-09-19 | 210.68 | 160.30 | 166.35 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA251219C00060000 | 2023-11-27 1:02PM EST | 2025-12-19 | 187.02 | 185.05 | 189.15 | 0.00 | - | 1 | 46 | 84.98% |
| TSLA260116C00060000 | 2023-11-24 12:50PM EST | 2026-01-16 | 186.92 | 184.70 | 189.50 | +1.07 | +0.58% | 20 | 40 | 83.44% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208P00060000 | 2023-11-22 9:47AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 300.00% |
| TSLA231215P00060000 | 2023-12-01 10:48AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,373 | 212.50% |
| TSLA240119P00060000 | 2023-11-30 10:53AM EST | 2024-01-19 | 0.02 | 0.02 | 0.03 | 0.00 | - | 70 | 6,946 | 128.13% |
| TSLA240216P00060000 | 2023-12-01 3:50PM EST | 2024-02-16 | 0.06 | 0.06 | 0.08 | 0.00 | - | 9 | 224 | 112.50% |
| TSLA240315P00060000 | 2023-11-29 3:26PM EST | 2024-03-15 | 0.10 | 0.07 | 0.09 | 0.00 | - | 28 | 996 | 97.66% |
| TSLA240419P00060000 | 2023-11-14 9:30AM EST | 2024-04-19 | 0.21 | 0.12 | 0.14 | 0.00 | - | 40 | 104 | 89.36% |
| TSLA240517P00060000 | 2023-11-30 12:17PM EST | 2024-05-17 | 0.21 | 0.16 | 0.20 | 0.00 | - | 20 | 157 | 84.77% |
| TSLA240621P00060000 | 2023-11-28 11:52AM EST | 2024-06-21 | 0.26 | 0.22 | 0.26 | 0.00 | - | 2 | 844 | 79.98% |
| TSLA240920P00060000 | 2023-11-28 10:55AM EST | 2024-09-20 | 0.53 | 0.49 | 0.53 | 0.00 | - | 3 | 363 | 73.78% |
| TSLA250117P00060000 | 2023-12-01 9:53AM EST | 2025-01-17 | 1.03 | 0.97 | 1.03 | +0.03 | +3.00% | 3 | 16,069 | 69.43% |
| TSLA250620P00060000 | 2023-11-29 9:42AM EST | 2025-06-20 | 1.55 | 1.63 | 1.71 | 0.00 | - | 10 | 391 | 65.19% |
| TSLA250919P00060000 | 2023-11-30 9:57AM EST | 2025-09-19 | 2.04 | 2.00 | 2.08 | +0.01 | +0.49% | 10 | 238 | 63.04% |
| TSLA251219P00060000 | 2023-12-01 3:42PM EST | 2025-12-19 | 2.47 | 2.44 | 2.53 | +0.07 | +2.92% | 6 | 551 | 61.64% |
| TSLA260116P00060000 | 2023-12-01 3:42PM EST | 2026-01-16 | 2.61 | 2.54 | 2.65 | +0.06 | +2.35% | 1 | 876 | 61.11% |
© 2023 Yahoo. All rights reserved.