Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:85.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215C00085000 | 2023-11-29 9:59AM EST | 2023-12-15 | 167.40 | 153.55 | 154.40 | 0.00 | - | 1 | 2,587 | 209.18% |
| TSLA240119C00085000 | 2023-11-29 9:40AM EST | 2024-01-19 | 166.75 | 153.90 | 155.00 | 0.00 | - | 2 | 570 | 139.94% |
| TSLA240216C00085000 | 2023-11-15 3:20PM EST | 2024-02-16 | 160.11 | 154.15 | 155.70 | 0.00 | - | 1 | 6 | 123.39% |
| TSLA240315C00085000 | 2023-11-17 3:12PM EST | 2024-03-15 | 151.70 | 154.80 | 155.95 | 0.00 | - | 3 | 328 | 112.96% |
| TSLA240621C00085000 | 2023-11-29 1:34PM EST | 2024-06-21 | 164.61 | 155.55 | 158.05 | 0.00 | - | 1 | 78 | 93.71% |
| TSLA240920C00085000 | 2023-11-30 11:39AM EST | 2024-09-20 | 160.69 | 157.90 | 159.75 | 0.00 | - | 1 | 947 | 88.93% |
| TSLA250117C00085000 | 2023-10-30 9:36AM EST | 2025-01-17 | 125.70 | 169.40 | 173.90 | 0.00 | - | 7 | 1,842 | 116.27% |
| TSLA250620C00085000 | 2023-11-28 2:56PM EST | 2025-06-20 | 171.78 | 162.25 | 165.55 | 0.00 | - | 4 | 360 | 79.55% |
| TSLA250919C00085000 | 2023-11-28 2:56PM EST | 2025-09-19 | 172.92 | 163.45 | 167.30 | 0.00 | - | 4 | 6 | 77.53% |
| TSLA251219C00085000 | 2023-10-30 10:50AM EST | 2025-12-19 | 129.50 | 170.15 | 175.65 | 0.00 | - | 1 | 21 | 89.00% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215P00085000 | 2023-12-01 3:56PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10,295 | 17,026 | 153.13% |
| TSLA240119P00085000 | 2023-12-01 2:24PM EST | 2024-01-19 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 47 | 3,327 | 103.13% |
| TSLA240216P00085000 | 2023-11-28 9:30AM EST | 2024-02-16 | 0.18 | 0.12 | 0.15 | 0.00 | - | 1 | 106 | 91.02% |
| TSLA240315P00085000 | 2023-11-30 9:51AM EST | 2024-03-15 | 0.21 | 0.17 | 0.22 | 0.00 | - | 1 | 5,536 | 81.64% |
| TSLA240419P00085000 | 2023-11-27 10:22AM EST | 2024-04-19 | 0.38 | 0.30 | 0.33 | 0.00 | - | 5 | 54 | 75.39% |
| TSLA240517P00085000 | 2023-11-29 10:31AM EST | 2024-05-17 | 0.42 | 0.42 | 0.47 | 0.00 | - | 1 | 32 | 72.36% |
| TSLA240621P00085000 | 2023-11-30 10:13AM EST | 2024-06-21 | 0.62 | 0.58 | 0.62 | 0.00 | - | 10 | 2,638 | 68.95% |
| TSLA240920P00085000 | 2023-11-29 1:48PM EST | 2024-09-20 | 1.17 | 1.20 | 1.24 | 0.00 | - | 4 | 4,407 | 64.75% |
| TSLA250117P00085000 | 2023-11-29 2:02PM EST | 2025-01-17 | 2.12 | 2.24 | 2.28 | 0.00 | - | 255 | 2,411 | 61.87% |
| TSLA250620P00085000 | 2023-12-01 11:51AM EST | 2025-06-20 | 3.63 | 3.55 | 3.65 | +0.38 | +11.69% | 10 | 391 | 58.86% |
| TSLA250919P00085000 | 2023-11-20 3:14PM EST | 2025-09-19 | 4.40 | 4.25 | 4.40 | 0.00 | - | 1 | 63 | 57.27% |
| TSLA251219P00085000 | 2023-11-30 1:56PM EST | 2025-12-19 | 5.10 | 5.00 | 5.15 | 0.00 | - | 5 | 144 | 56.04% |
© 2023 Yahoo. All rights reserved.