Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:125.00
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231201C00125000 | 2023-11-30 2:45PM EST | 2023-12-01 | 115.78 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSLA231208C00125000 | 2023-11-30 2:45PM EST | 2023-12-08 | 115.92 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA231215C00125000 | 2023-11-29 10:00AM EST | 2023-12-15 | 127.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA231222C00125000 | 2023-11-30 11:31AM EST | 2023-12-22 | 114.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA231229C00125000 | 2023-11-29 12:27PM EST | 2023-12-29 | 124.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240119C00125000 | 2023-11-29 2:52PM EST | 2024-01-19 | 121.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240216C00125000 | 2023-11-22 11:29AM EST | 2024-02-16 | 108.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240315C00125000 | 2023-11-27 10:46AM EST | 2024-03-15 | 113.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240419C00125000 | 2023-11-08 1:42PM EST | 2024-04-19 | 101.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240517C00125000 | 2023-11-30 1:31PM EST | 2024-05-17 | 118.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240621C00125000 | 2023-11-28 1:42PM EST | 2024-06-21 | 126.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920C00125000 | 2023-11-30 2:12PM EST | 2024-09-20 | 124.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA250117C00125000 | 2023-11-28 2:19PM EST | 2025-01-17 | 134.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620C00125000 | 2023-11-24 9:45AM EST | 2025-06-20 | 130.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250919C00125000 | 2023-11-22 12:19PM EST | 2025-09-19 | 130.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219C00125000 | 2023-11-29 9:31AM EST | 2025-12-19 | 146.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116C00125000 | 2023-11-29 9:31AM EST | 2026-01-16 | 147.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231201P00125000 | 2023-11-24 12:55PM EST | 2023-12-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,095 | 0 | 50.00% |
| TSLA231208P00125000 | 2023-11-30 9:45AM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA231215P00125000 | 2023-11-30 3:29PM EST | 2023-12-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| TSLA231222P00125000 | 2023-11-30 3:11PM EST | 2023-12-22 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA231229P00125000 | 2023-11-29 12:03PM EST | 2023-12-29 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240119P00125000 | 2023-11-30 2:13PM EST | 2024-01-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TSLA240216P00125000 | 2023-11-30 10:56AM EST | 2024-02-16 | 0.41 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| TSLA240315P00125000 | 2023-11-30 3:00PM EST | 2024-03-15 | 0.64 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 25.00% |
| TSLA240419P00125000 | 2023-11-30 3:57PM EST | 2024-04-19 | 1.18 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TSLA240517P00125000 | 2023-11-30 11:30AM EST | 2024-05-17 | 1.66 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| TSLA240621P00125000 | 2023-11-30 3:55PM EST | 2024-06-21 | 2.20 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 12.50% |
| TSLA240920P00125000 | 2023-11-30 12:59PM EST | 2024-09-20 | 3.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TSLA250117P00125000 | 2023-11-29 11:44AM EST | 2025-01-17 | 5.90 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| TSLA250620P00125000 | 2023-11-30 3:45PM EST | 2025-06-20 | 9.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA250919P00125000 | 2023-11-30 3:54PM EST | 2025-09-19 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA251219P00125000 | 2023-11-28 3:07PM EST | 2025-12-19 | 11.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA260116P00125000 | 2023-11-30 3:49PM EST | 2026-01-16 | 12.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.