Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:110.00
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231201C00110000 | 2023-11-27 1:15PM EST | 2023-12-01 | 128.11 | 133.60 | 134.85 | 0.00 | - | 2 | 32 | 421.09% |
| TSLA231208C00110000 | 2023-11-27 1:15PM EST | 2023-12-08 | 128.23 | 133.70 | 135.20 | 0.00 | - | 1 | 15 | 233.40% |
| TSLA231215C00110000 | 2023-11-20 3:25PM EST | 2023-12-15 | 126.76 | 133.95 | 135.00 | 0.00 | - | 20 | 751 | 176.95% |
| TSLA231222C00110000 | 2023-11-28 1:57PM EST | 2023-12-22 | 135.50 | 133.90 | 135.45 | 0.00 | - | 1 | 1 | 158.30% |
| TSLA240119C00110000 | 2023-11-28 9:30AM EST | 2024-01-19 | 128.20 | 134.65 | 135.75 | 0.00 | - | 1 | 4,484 | 119.36% |
| TSLA240216C00110000 | 2023-11-24 11:25AM EST | 2024-02-16 | 129.65 | 135.10 | 136.70 | 0.00 | - | 1 | 8 | 105.91% |
| TSLA240315C00110000 | 2023-11-15 10:54AM EST | 2024-03-15 | 139.00 | 135.15 | 137.60 | 0.00 | - | 2 | 955 | 95.80% |
| TSLA240419C00110000 | 2023-11-22 10:54AM EST | 2024-04-19 | 126.88 | 135.95 | 138.70 | 0.00 | - | 1 | 6 | 90.31% |
| TSLA240517C00110000 | 2023-11-22 10:07AM EST | 2024-05-17 | 128.85 | 136.30 | 140.20 | 0.00 | - | 2 | 4 | 88.06% |
| TSLA240621C00110000 | 2023-11-27 9:49AM EST | 2024-06-21 | 129.34 | 137.20 | 140.75 | 0.00 | - | 1 | 640 | 83.79% |
| TSLA240920C00110000 | 2023-11-29 1:49PM EST | 2024-09-20 | 144.38 | 140.65 | 142.90 | +9.64 | +7.15% | 1 | 284 | 79.88% |
| TSLA250117C00110000 | 2023-11-27 2:21PM EST | 2025-01-17 | 138.75 | 143.65 | 147.00 | 0.00 | - | 2 | 4,840 | 76.86% |
| TSLA250620C00110000 | 2023-11-27 10:30AM EST | 2025-06-20 | 140.53 | 147.65 | 151.40 | 0.00 | - | 1 | 203 | 74.23% |
| TSLA250919C00110000 | 2023-11-07 2:47PM EST | 2025-09-19 | 130.83 | 149.70 | 153.75 | 0.00 | - | 1 | 1 | 72.90% |
| TSLA251219C00110000 | 2023-11-24 9:37AM EST | 2025-12-19 | 146.00 | 151.50 | 156.50 | 0.00 | - | 1 | 190 | 72.11% |
| TSLA260116C00110000 | 2023-11-29 3:47PM EST | 2026-01-16 | 154.45 | 151.15 | 158.30 | +14.45 | +10.32% | 2 | 211 | 71.96% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231201P00110000 | 2023-11-22 11:20AM EST | 2023-12-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8,659 | 8,733 | 50.00% |
| TSLA231208P00110000 | 2023-11-27 10:06AM EST | 2023-12-08 | 0.01 | 0.00 | 0.02 | 0.00 | - | 75 | 488 | 162.50% |
| TSLA231215P00110000 | 2023-11-29 3:54PM EST | 2023-12-15 | 0.02 | 0.01 | 0.03 | 0.00 | - | 21 | 5,572 | 128.91% |
| TSLA231222P00110000 | 2023-11-29 9:46AM EST | 2023-12-22 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 485 | 110.16% |
| TSLA231229P00110000 | 2023-11-29 11:24AM EST | 2023-12-29 | 0.04 | 0.01 | 0.09 | -0.01 | -20.00% | 9 | 18 | 102.73% |
| TSLA240119P00110000 | 2023-11-29 3:51PM EST | 2024-01-19 | 0.12 | 0.10 | 0.13 | 0.00 | - | 8 | 9,000 | 86.33% |
| TSLA240216P00110000 | 2023-11-29 2:34PM EST | 2024-02-16 | 0.26 | 0.25 | 0.28 | -0.02 | -7.14% | 4 | 398 | 77.05% |
| TSLA240315P00110000 | 2023-11-28 3:10PM EST | 2024-03-15 | 0.39 | 0.39 | 0.42 | -0.01 | -2.50% | 15 | 4,397 | 70.31% |
| TSLA240419P00110000 | 2023-11-22 3:58PM EST | 2024-04-19 | 0.64 | 0.68 | 0.72 | -0.29 | -31.18% | 3 | 158 | 66.55% |
| TSLA240517P00110000 | 2023-11-27 1:30PM EST | 2024-05-17 | 1.11 | 0.94 | 1.10 | 0.00 | - | 20 | 763 | 64.94% |
| TSLA240621P00110000 | 2023-11-29 9:54AM EST | 2024-06-21 | 1.28 | 1.27 | 1.33 | +0.02 | +1.59% | 20 | 4,629 | 61.89% |
| TSLA240920P00110000 | 2023-11-29 10:51AM EST | 2024-09-20 | 2.33 | 2.44 | 2.49 | -0.11 | -4.51% | 17 | 1,863 | 58.90% |
| TSLA250117P00110000 | 2023-11-29 2:28PM EST | 2025-01-17 | 4.15 | 4.20 | 4.30 | +0.06 | +1.47% | 36 | 7,351 | 56.89% |
| TSLA250620P00110000 | 2023-11-28 11:32AM EST | 2025-06-20 | 6.45 | 6.35 | 6.50 | 0.00 | - | 10 | 2,088 | 54.63% |
| TSLA250919P00110000 | 2023-11-28 11:05AM EST | 2025-09-19 | 7.75 | 7.45 | 7.70 | 0.00 | - | 20 | 122 | 53.39% |
| TSLA251219P00110000 | 2023-11-29 3:05PM EST | 2025-12-19 | 8.75 | 8.75 | 8.95 | 0.00 | - | 6 | 1,961 | 52.67% |
| TSLA260116P00110000 | 2023-11-29 3:05PM EST | 2026-01-16 | 9.15 | 9.05 | 9.30 | +0.15 | +1.67% | 14 | 357 | 52.34% |
© 2023 Yahoo. All rights reserved.