Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:75.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215C00075000 | 2023-11-09 12:52PM EST | 2023-12-15 | 135.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119C00075000 | 2023-11-15 10:10AM EST | 2024-01-19 | 167.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240216C00075000 | 2023-10-26 11:55AM EST | 2024-02-16 | 132.65 | 160.40 | 162.95 | 0.00 | - | - | 0 | 0.00% |
| TSLA240315C00075000 | 2023-05-22 12:17PM EST | 2024-03-15 | 115.30 | 186.95 | 190.25 | 0.00 | - | 1 | 20 | 306.25% |
| TSLA240419C00075000 | 2023-09-22 2:12PM EST | 2024-04-19 | 175.10 | 138.20 | 141.35 | 0.00 | - | - | 2 | 0.00% |
| TSLA240517C00075000 | 2023-11-09 12:11PM EST | 2024-05-17 | 139.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621C00075000 | 2023-11-07 10:10AM EST | 2024-06-21 | 144.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920C00075000 | 2023-11-16 1:14PM EST | 2024-09-20 | 164.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117C00075000 | 2023-11-28 12:22PM EST | 2025-01-17 | 174.35 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| TSLA250620C00075000 | 2023-10-23 12:48PM EST | 2025-06-20 | 150.70 | 167.85 | 169.70 | 0.00 | - | 2 | 144 | 71.63% |
| TSLA250919C00075000 | 2023-10-13 9:50AM EST | 2025-09-19 | 190.59 | 149.60 | 152.35 | 0.00 | - | - | 1 | 0.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215P00075000 | 2023-11-27 3:53PM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| TSLA240119P00075000 | 2023-12-05 9:57AM EST | 2024-01-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240216P00075000 | 2023-12-05 3:41PM EST | 2024-02-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 50.00% |
| TSLA240315P00075000 | 2023-11-29 3:13PM EST | 2024-03-15 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSLA240419P00075000 | 2023-11-30 11:00AM EST | 2024-04-19 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240517P00075000 | 2023-11-13 1:23PM EST | 2024-05-17 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240621P00075000 | 2023-12-05 12:46PM EST | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TSLA240920P00075000 | 2023-12-05 10:34AM EST | 2024-09-20 | 0.86 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TSLA250117P00075000 | 2023-12-05 11:37AM EST | 2025-01-17 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA250620P00075000 | 2023-12-05 12:44PM EST | 2025-06-20 | 2.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA250919P00075000 | 2023-11-02 10:48AM EST | 2025-09-19 | 3.96 | 3.20 | 3.35 | 0.00 | - | 1 | 21 | 59.50% |
© 2023 Yahoo. All rights reserved.