Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:135.00
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215C00135000 | 2023-12-08 2:20PM EST | 2023-12-15 | 108.77 | 108.45 | 109.25 | +1.71 | +1.60% | 18 | 761 | 137.50% |
| TSLA231222C00135000 | 2023-11-28 12:56PM EST | 2023-12-22 | 108.72 | 108.40 | 109.70 | 0.00 | - | 3 | 4 | 134.96% |
| TSLA231229C00135000 | 2023-12-05 2:15PM EST | 2023-12-29 | 107.85 | 108.65 | 109.85 | +3.55 | +3.40% | 3 | 19 | 121.39% |
| TSLA240105C00135000 | 2023-12-01 9:56AM EST | 2024-01-05 | 100.86 | 108.65 | 110.35 | 0.00 | - | 1 | 1 | 113.57% |
| TSLA240119C00135000 | 2023-12-07 12:17PM EST | 2024-01-19 | 107.96 | 109.30 | 110.10 | 0.00 | - | 1 | 1,377 | 97.17% |
| TSLA240216C00135000 | 2023-12-07 12:24PM EST | 2024-02-16 | 108.81 | 110.15 | 111.35 | 0.00 | - | 1 | 122 | 88.40% |
| TSLA240315C00135000 | 2023-12-06 9:32AM EST | 2024-03-15 | 112.00 | 111.10 | 112.10 | 0.00 | - | 62 | 408 | 81.43% |
| TSLA240419C00135000 | 2023-12-06 3:01PM EST | 2024-04-19 | 111.71 | 112.10 | 113.75 | 0.00 | - | 62 | 108 | 77.43% |
| TSLA240517C00135000 | 2023-11-20 12:25PM EST | 2024-05-17 | 105.64 | 112.35 | 115.75 | 0.00 | - | 1 | 36 | 75.45% |
| TSLA240621C00135000 | 2023-12-04 1:32PM EST | 2024-06-21 | 114.30 | 114.55 | 116.05 | +5.80 | +5.35% | 21 | 143 | 73.06% |
| TSLA240920C00135000 | 2023-12-08 9:30AM EST | 2024-09-20 | 115.90 | 118.40 | 119.70 | -2.10 | -1.78% | 9 | 946 | 70.62% |
| TSLA250117C00135000 | 2023-12-01 10:59AM EST | 2025-01-17 | 116.40 | 123.05 | 125.05 | 0.00 | - | 2 | 5,534 | 69.53% |
| TSLA250620C00135000 | 2023-12-05 10:26AM EST | 2025-06-20 | 128.15 | 128.30 | 131.00 | 0.00 | - | 3 | 3,039 | 68.15% |
| TSLA250919C00135000 | 2023-11-10 11:09AM EST | 2025-09-19 | 103.70 | 130.90 | 134.25 | 0.00 | - | 10 | 6 | 67.39% |
| TSLA251219C00135000 | 2023-11-17 12:15PM EST | 2025-12-19 | 129.13 | 133.95 | 137.00 | 0.00 | - | 2 | 332 | 66.96% |
| TSLA260116C00135000 | 2023-12-06 3:15PM EST | 2026-01-16 | 134.00 | 134.30 | 138.25 | 0.00 | - | 1 | 235 | 66.76% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215P00135000 | 2023-12-08 3:59PM EST | 2023-12-15 | 0.02 | 0.01 | 0.02 | 0.00 | - | 89 | 9,442 | 143.75% |
| TSLA231222P00135000 | 2023-12-07 3:23PM EST | 2023-12-22 | 0.03 | 0.03 | 0.05 | 0.00 | - | 7 | 59 | 111.33% |
| TSLA231229P00135000 | 2023-12-08 12:33PM EST | 2023-12-29 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 6 | 128 | 92.97% |
| TSLA240105P00135000 | 2023-12-05 11:19AM EST | 2024-01-05 | 0.07 | 0.06 | 0.10 | -0.03 | -30.00% | 2 | 314 | 84.77% |
| TSLA240112P00135000 | 2023-12-08 9:30AM EST | 2024-01-12 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 31 | 136 | 75.78% |
| TSLA240119P00135000 | 2023-12-08 1:40PM EST | 2024-01-19 | 0.13 | 0.13 | 0.15 | -0.04 | -23.53% | 134 | 3,617 | 73.93% |
| TSLA240216P00135000 | 2023-12-08 12:21PM EST | 2024-02-16 | 0.39 | 0.38 | 0.40 | -0.06 | -13.33% | 77 | 673 | 65.97% |
| TSLA240315P00135000 | 2023-12-08 1:12PM EST | 2024-03-15 | 0.71 | 0.70 | 0.72 | -0.06 | -7.79% | 62 | 1,883 | 61.50% |
| TSLA240419P00135000 | 2023-12-08 10:21AM EST | 2024-04-19 | 1.37 | 1.29 | 1.34 | -0.06 | -4.20% | 14 | 416 | 59.27% |
| TSLA240517P00135000 | 2023-12-08 12:10PM EST | 2024-05-17 | 2.00 | 1.85 | 1.92 | -0.02 | -0.99% | 313 | 567 | 58.13% |
| TSLA240621P00135000 | 2023-12-08 12:42PM EST | 2024-06-21 | 2.66 | 2.51 | 2.57 | -0.06 | -2.21% | 2 | 2,530 | 56.45% |
| TSLA240920P00135000 | 2023-12-07 2:38PM EST | 2024-09-20 | 4.80 | 4.50 | 4.55 | 0.00 | - | 2 | 1,835 | 54.27% |
| TSLA250117P00135000 | 2023-12-08 1:43PM EST | 2025-01-17 | 7.35 | 7.25 | 7.40 | -0.25 | -3.29% | 5 | 2,992 | 52.89% |
| TSLA250620P00135000 | 2023-12-08 12:17PM EST | 2025-06-20 | 10.82 | 10.45 | 10.60 | -0.18 | -1.64% | 6 | 1,218 | 51.16% |
| TSLA250919P00135000 | 2023-11-24 10:30AM EST | 2025-09-19 | 13.15 | 12.10 | 12.30 | 0.00 | - | 1 | 174 | 50.20% |
| TSLA251219P00135000 | 2023-12-05 11:08AM EST | 2025-12-19 | 13.92 | 13.80 | 14.00 | 0.00 | - | 100 | 2,058 | 49.70% |
| TSLA260116P00135000 | 2023-12-08 11:25AM EST | 2026-01-16 | 14.34 | 14.20 | 14.45 | -0.31 | -2.12% | 5 | 86 | 49.44% |
© 2023 Yahoo. All rights reserved.