Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:70.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215C00070000 | 2023-10-13 2:04PM EST | 2023-12-15 | 182.12 | 144.65 | 145.50 | 0.00 | - | 5 | 28 | 0.00% |
| TSLA231222C00070000 | 2023-11-20 3:57PM EST | 2023-12-22 | 166.11 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| TSLA240119C00070000 | 2023-12-07 12:50PM EST | 2024-01-19 | 170.61 | 0.00 | 0.00 | 0.00 | - | 10 | 164 | 0.00% |
| TSLA240216C00070000 | 2023-10-23 8:33AM EST | 2024-02-16 | 138.80 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| TSLA240315C00070000 | 2023-10-27 12:25PM EST | 2024-03-15 | 139.64 | 165.60 | 168.75 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240419C00070000 | 2023-11-28 1:35PM EST | 2024-04-19 | 175.92 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA240517C00070000 | 2023-11-09 1:54PM EST | 2024-05-17 | 141.93 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| TSLA240621C00070000 | 2023-11-03 2:03PM EST | 2024-06-21 | 153.00 | 169.85 | 172.35 | 0.00 | - | 1 | 53 | 0.00% |
| TSLA240920C00070000 | 2023-11-15 2:21PM EST | 2024-09-20 | 177.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TSLA250117C00070000 | 2023-12-07 9:50AM EST | 2025-01-17 | 174.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,812 | 0.00% |
| TSLA250620C00070000 | 2023-11-21 10:33AM EST | 2025-06-20 | 180.05 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| TSLA251219C00070000 | 2023-11-29 9:57AM EST | 2025-12-19 | 193.62 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| TSLA260116C00070000 | 2023-12-04 12:25PM EST | 2026-01-16 | 174.66 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208P00070000 | 2023-11-22 9:43AM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,001 | 50.00% |
| TSLA231215P00070000 | 2023-11-28 3:48PM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 10,173 | 50.00% |
| TSLA231222P00070000 | 2023-11-28 10:29AM EST | 2023-12-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 50.00% |
| TSLA231229P00070000 | 2023-12-06 10:20AM EST | 2023-12-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 50.00% |
| TSLA240119P00070000 | 2023-12-06 12:25PM EST | 2024-01-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 4,608 | 50.00% |
| TSLA240216P00070000 | 2023-12-01 2:53PM EST | 2024-02-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 35 | 2,016 | 50.00% |
| TSLA240315P00070000 | 2023-11-30 10:17AM EST | 2024-03-15 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1,014 | 50.00% |
| TSLA240419P00070000 | 2023-12-06 9:35AM EST | 2024-04-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 50.00% |
| TSLA240517P00070000 | 2023-12-07 9:38AM EST | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 50.00% |
| TSLA240621P00070000 | 2023-12-05 9:37AM EST | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 827 | 25.00% |
| TSLA240920P00070000 | 2023-12-06 12:41PM EST | 2024-09-20 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 340 | 25.00% |
| TSLA250117P00070000 | 2023-12-07 9:55AM EST | 2025-01-17 | 1.41 | 0.00 | 0.00 | 0.00 | - | 10 | 2,103 | 25.00% |
| TSLA250620P00070000 | 2023-12-07 10:26AM EST | 2025-06-20 | 2.27 | 0.00 | 0.00 | 0.00 | - | 2 | 470 | 25.00% |
| TSLA250919P00070000 | 2023-11-03 11:31AM EST | 2025-09-19 | 3.30 | 2.75 | 2.86 | 0.00 | - | 10 | 34 | 61.18% |
| TSLA251219P00070000 | 2023-12-06 2:25PM EST | 2025-12-19 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 440 | 12.50% |
| TSLA260116P00070000 | 2023-12-06 3:47PM EST | 2026-01-16 | 3.45 | 0.00 | 0.00 | 0.00 | - | 22 | 360 | 12.50% |
© 2023 Yahoo. All rights reserved.