Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:42PM EST. Market open.
Strike:245.00
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231201C00245000 | 2023-11-30 2:27PM EST | 2023-12-01 | 1.78 | 1.80 | 1.82 | -1.97 | -52.53% | 111,557 | 42,448 | 49.81% |
| TSLA231208C00245000 | 2023-11-30 2:26PM EST | 2023-12-08 | 4.85 | 4.80 | 4.85 | -1.90 | -28.15% | 18,832 | 5,676 | 44.65% |
| TSLA231215C00245000 | 2023-11-30 2:26PM EST | 2023-12-15 | 7.11 | 7.10 | 7.15 | -1.99 | -21.87% | 25,370 | 12,226 | 45.12% |
| TSLA231222C00245000 | 2023-11-30 2:18PM EST | 2023-12-22 | 8.57 | 8.70 | 8.80 | -2.16 | -20.13% | 1,320 | 2,695 | 44.53% |
| TSLA231229C00245000 | 2023-11-30 2:26PM EST | 2023-12-29 | 9.95 | 9.95 | 10.05 | -1.97 | -16.53% | 1,338 | 4,327 | 43.54% |
| TSLA240105C00245000 | 2023-11-30 1:56PM EST | 2024-01-05 | 11.60 | 12.00 | 12.15 | -2.60 | -18.31% | 701 | 541 | 46.09% |
| TSLA240119C00245000 | 2023-11-30 2:24PM EST | 2024-01-19 | 14.60 | 14.50 | 14.60 | -2.10 | -12.57% | 1,446 | 4,751 | 46.09% |
| TSLA240216C00245000 | 2023-11-30 2:02PM EST | 2024-02-16 | 20.00 | 20.25 | 20.40 | -2.50 | -11.11% | 745 | 2,501 | 50.02% |
| TSLA240315C00245000 | 2023-11-30 2:15PM EST | 2024-03-15 | 23.60 | 23.85 | 24.00 | -2.60 | -9.92% | 321 | 2,371 | 49.91% |
| TSLA240419C00245000 | 2023-11-30 2:00PM EST | 2024-04-19 | 28.40 | 28.85 | 29.25 | -2.91 | -9.29% | 238 | 1,856 | 51.79% |
| TSLA240517C00245000 | 2023-11-30 11:31AM EST | 2024-05-17 | 31.95 | 32.15 | 32.40 | -2.63 | -7.61% | 76 | 459 | 52.29% |
| TSLA240621C00245000 | 2023-11-30 11:21AM EST | 2024-06-21 | 35.60 | 35.25 | 35.95 | -2.60 | -6.81% | 19 | 397 | 52.28% |
| TSLA240920C00245000 | 2023-11-30 1:12PM EST | 2024-09-20 | 44.50 | 44.05 | 44.80 | -2.80 | -5.92% | 23 | 636 | 53.88% |
| TSLA250919C00245000 | 2023-11-30 1:37PM EST | 2025-09-19 | 69.80 | 70.15 | 70.55 | -5.25 | -7.00% | 1 | 111 | 57.00% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231201P00245000 | 2023-11-30 2:26PM EST | 2023-12-01 | 6.71 | 6.55 | 6.75 | +2.26 | +50.79% | 16,904 | 9,695 | 57.69% |
| TSLA231208P00245000 | 2023-11-30 2:24PM EST | 2023-12-08 | 9.51 | 9.35 | 9.45 | +2.26 | +31.17% | 4,976 | 4,020 | 46.56% |
| TSLA231215P00245000 | 2023-11-30 2:26PM EST | 2023-12-15 | 11.51 | 11.55 | 11.65 | +2.16 | +23.10% | 3,144 | 9,976 | 46.03% |
| TSLA231222P00245000 | 2023-11-30 1:59PM EST | 2023-12-22 | 13.50 | 12.75 | 12.90 | +2.80 | +26.17% | 186 | 871 | 43.62% |
| TSLA231229P00245000 | 2023-11-30 2:13PM EST | 2023-12-29 | 14.05 | 13.85 | 13.95 | +2.20 | +18.57% | 264 | 1,089 | 42.02% |
| TSLA240105P00245000 | 2023-11-30 2:17PM EST | 2024-01-05 | 15.85 | 15.70 | 15.85 | +2.19 | +16.03% | 660 | 153 | 44.07% |
| TSLA240119P00245000 | 2023-11-30 2:16PM EST | 2024-01-19 | 17.96 | 17.65 | 17.75 | +2.36 | +15.13% | 305 | 1,496 | 42.84% |
| TSLA240216P00245000 | 2023-11-30 1:46PM EST | 2024-02-16 | 22.78 | 22.35 | 22.40 | +2.43 | +11.94% | 133 | 1,706 | 44.83% |
| TSLA240315P00245000 | 2023-11-30 1:48PM EST | 2024-03-15 | 25.95 | 25.15 | 25.25 | +2.75 | +11.85% | 145 | 1,328 | 44.01% |
| TSLA240419P00245000 | 2023-11-30 1:37PM EST | 2024-04-19 | 29.33 | 28.85 | 29.00 | +2.78 | +10.47% | 11 | 1,387 | 44.48% |
| TSLA240517P00245000 | 2023-11-29 2:40PM EST | 2024-05-17 | 30.10 | 31.35 | 31.45 | +0.80 | +2.73% | 1 | 888 | 44.40% |
| TSLA240621P00245000 | 2023-11-30 12:37PM EST | 2024-06-21 | 33.32 | 33.65 | 33.80 | +2.36 | +7.62% | 6 | 250 | 43.72% |
| TSLA240920P00245000 | 2023-11-29 3:21PM EST | 2024-09-20 | 38.20 | 39.65 | 39.85 | 0.00 | - | 36 | 1,074 | 43.45% |
| TSLA250919P00245000 | 2023-11-29 11:37AM EST | 2025-09-19 | 56.45 | 56.15 | 56.50 | +2.55 | +4.73% | 23 | 20 | 42.28% |
© 2023 Yahoo. All rights reserved.