Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:90.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00090000 | 2023-12-07 10:43AM EST | 2023-12-08 | 151.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA231215C00090000 | 2023-11-06 3:52PM EST | 2023-12-15 | 129.90 | 149.00 | 149.90 | 0.00 | - | 2 | 1,724 | 0.00% |
| TSLA231229C00090000 | 2023-12-07 11:27AM EST | 2023-12-29 | 151.77 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA240119C00090000 | 2023-12-07 12:50PM EST | 2024-01-19 | 150.62 | 0.00 | 0.00 | 0.00 | - | 10 | 3,529 | 0.00% |
| TSLA240216C00090000 | 2023-11-22 11:35AM EST | 2024-02-16 | 143.40 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| TSLA240315C00090000 | 2023-12-07 1:13PM EST | 2024-03-15 | 152.42 | 0.00 | 0.00 | 0.00 | - | 10 | 780 | 0.00% |
| TSLA240517C00090000 | 2023-12-04 1:36PM EST | 2024-05-17 | 149.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA240621C00090000 | 2023-11-03 9:25AM EST | 2024-06-21 | 137.19 | 150.80 | 153.30 | 0.00 | - | 20 | 568 | 68.31% |
| TSLA240920C00090000 | 2023-11-30 11:39AM EST | 2024-09-20 | 156.17 | 0.00 | 0.00 | 0.00 | - | 1 | 347 | 0.00% |
| TSLA250117C00090000 | 2023-12-01 11:03AM EST | 2025-01-17 | 154.00 | 0.00 | 0.00 | 0.00 | - | 20 | 966 | 0.00% |
| TSLA250620C00090000 | 2023-11-15 10:55AM EST | 2025-06-20 | 168.24 | 0.00 | 0.00 | 0.00 | - | 3 | 3,487 | 0.00% |
| TSLA250919C00090000 | 2023-11-20 12:50PM EST | 2025-09-19 | 157.45 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| TSLA251219C00090000 | 2023-12-05 10:40AM EST | 2025-12-19 | 168.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9,790 | 0.00% |
| TSLA260116C00090000 | 2023-12-06 9:45AM EST | 2026-01-16 | 167.30 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208P00090000 | 2023-11-21 10:30AM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 60 | 50.00% |
| TSLA231215P00090000 | 2023-12-06 1:42PM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,819 | 50.00% |
| TSLA231222P00090000 | 2023-12-04 2:52PM EST | 2023-12-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 50.00% |
| TSLA231229P00090000 | 2023-12-05 2:39PM EST | 2023-12-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 50.00% |
| TSLA240105P00090000 | 2023-12-04 9:30AM EST | 2024-01-05 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TSLA240112P00090000 | 2023-12-07 10:16AM EST | 2024-01-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| TSLA240119P00090000 | 2023-12-07 3:58PM EST | 2024-01-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 3,845 | 50.00% |
| TSLA240216P00090000 | 2023-12-05 10:51AM EST | 2024-02-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 294 | 50.00% |
| TSLA240315P00090000 | 2023-12-06 2:48PM EST | 2024-03-15 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1,406 | 50.00% |
| TSLA240419P00090000 | 2023-12-05 10:55AM EST | 2024-04-19 | 0.34 | 0.00 | 0.00 | 0.00 | - | 100 | 470 | 25.00% |
| TSLA240517P00090000 | 2023-12-07 3:45PM EST | 2024-05-17 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 25.00% |
| TSLA240621P00090000 | 2023-12-07 1:58PM EST | 2024-06-21 | 0.68 | 0.00 | 0.00 | 0.00 | - | 7 | 6,405 | 25.00% |
| TSLA240920P00090000 | 2023-12-06 3:51PM EST | 2024-09-20 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 786 | 25.00% |
| TSLA250117P00090000 | 2023-12-07 9:58AM EST | 2025-01-17 | 2.61 | 0.00 | 0.00 | 0.00 | - | 17 | 12,098 | 25.00% |
| TSLA250620P00090000 | 2023-11-30 3:29PM EST | 2025-06-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 35 | 1,219 | 12.50% |
| TSLA250919P00090000 | 2023-12-01 12:36PM EST | 2025-09-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 129 | 12.50% |
| TSLA251219P00090000 | 2023-12-06 9:30AM EST | 2025-12-19 | 5.75 | 0.00 | 0.00 | 0.00 | - | 10 | 479 | 12.50% |
| TSLA260116P00090000 | 2023-12-07 9:41AM EST | 2026-01-16 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 12.50% |
© 2023 Yahoo. All rights reserved.