Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:95.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215C00095000 | 2023-11-22 9:39AM EST | 2023-12-15 | 145.72 | 143.60 | 144.45 | 0.00 | - | 10 | 827 | 194.92% |
| TSLA240119C00095000 | 2023-12-01 12:09PM EST | 2024-01-19 | 144.59 | 144.05 | 145.10 | +25.59 | +21.50% | 2 | 2,950 | 129.79% |
| TSLA240216C00095000 | 2023-12-01 10:23AM EST | 2024-02-16 | 140.95 | 144.60 | 145.90 | +33.03 | +30.61% | 1 | 1 | 116.75% |
| TSLA240315C00095000 | 2023-11-29 9:41AM EST | 2024-03-15 | 158.53 | 145.00 | 146.15 | 0.00 | - | 1 | 1,582 | 104.37% |
| TSLA240419C00095000 | 2023-11-30 11:30AM EST | 2024-04-19 | 147.35 | 145.10 | 147.00 | 0.00 | - | 1 | 2 | 95.24% |
| TSLA240517C00095000 | 2023-10-04 11:27AM EST | 2024-05-17 | 166.45 | 127.00 | 129.80 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA240621C00095000 | 2023-10-31 10:52AM EST | 2024-06-21 | 108.73 | 146.75 | 151.00 | 0.00 | - | 130 | 455 | 96.94% |
| TSLA240920C00095000 | 2023-09-28 10:55AM EST | 2024-09-20 | 159.30 | 119.95 | 121.05 | 0.00 | - | 2 | 29 | 0.00% |
| TSLA250117C00095000 | 2023-10-16 10:12AM EST | 2025-01-17 | 168.51 | 156.65 | 158.40 | 0.00 | - | 3 | 133 | 94.52% |
| TSLA250620C00095000 | 2023-11-30 2:10PM EST | 2025-06-20 | 157.23 | 154.10 | 157.25 | 0.00 | - | 7 | 15,225 | 76.36% |
| TSLA251219C00095000 | 2023-12-01 2:49PM EST | 2025-12-19 | 158.60 | 157.50 | 160.90 | -2.40 | -1.49% | 1 | 36,157 | 73.53% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215P00095000 | 2023-12-01 1:14PM EST | 2023-12-15 | 0.02 | 0.01 | 0.02 | 0.00 | - | 642 | 6,534 | 150.00% |
| TSLA240119P00095000 | 2023-11-27 2:49PM EST | 2024-01-19 | 0.08 | 0.07 | 0.08 | 0.00 | - | 17 | 2,278 | 95.51% |
| TSLA240216P00095000 | 2023-12-01 9:47AM EST | 2024-02-16 | 0.18 | 0.16 | 0.19 | +0.01 | +5.88% | 10 | 150 | 84.38% |
| TSLA240315P00095000 | 2023-11-29 2:56PM EST | 2024-03-15 | 0.26 | 0.24 | 0.27 | +0.01 | +4.00% | 7 | 3,454 | 75.98% |
| TSLA240419P00095000 | 2023-11-28 2:02PM EST | 2024-04-19 | 0.44 | 0.42 | 0.46 | 0.00 | - | 10 | 40 | 71.14% |
| TSLA240517P00095000 | 2023-11-30 11:50AM EST | 2024-05-17 | 0.65 | 0.60 | 0.66 | 0.00 | - | 10 | 40 | 68.70% |
| TSLA240621P00095000 | 2023-12-01 2:43PM EST | 2024-06-21 | 0.84 | 0.81 | 0.86 | -0.05 | -5.62% | 12 | 1,067 | 65.53% |
| TSLA240920P00095000 | 2023-12-01 12:25PM EST | 2024-09-20 | 1.68 | 1.64 | 1.69 | -0.04 | -2.33% | 10 | 796 | 61.99% |
| TSLA250117P00095000 | 2023-11-29 3:43PM EST | 2025-01-17 | 3.12 | 2.97 | 3.05 | +0.22 | +7.59% | 1 | 1,510 | 59.61% |
| TSLA250620P00095000 | 2023-11-30 2:10PM EST | 2025-06-20 | 4.66 | 4.60 | 4.70 | 0.00 | - | 7 | 668 | 56.83% |
| TSLA250919P00095000 | 2023-11-29 1:45PM EST | 2025-09-19 | 5.29 | 5.50 | 5.65 | 0.00 | - | 31 | 55 | 55.50% |
| TSLA251219P00095000 | 2023-11-29 9:55AM EST | 2025-12-19 | 6.45 | 6.45 | 6.60 | +0.40 | +6.61% | 1 | 341 | 54.49% |
© 2023 Yahoo. All rights reserved.