Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:35PM EST. Market open.
Strike:220.00
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215C00220000 | 2023-12-11 3:10PM EST | 2023-12-15 | 20.95 | 20.90 | 21.25 | -3.30 | -13.61% | 946 | 31,281 | 73.63% |
| TSLA231222C00220000 | 2023-12-11 3:18PM EST | 2023-12-22 | 22.21 | 22.10 | 22.30 | -3.11 | -12.28% | 95 | 1,470 | 57.59% |
| TSLA231229C00220000 | 2023-12-11 12:01PM EST | 2023-12-29 | 21.33 | 23.15 | 23.55 | -4.86 | -18.56% | 98 | 831 | 53.08% |
| TSLA240105C00220000 | 2023-12-11 2:14PM EST | 2024-01-05 | 24.80 | 24.70 | 25.05 | -3.25 | -11.59% | 103 | 176 | 53.06% |
| TSLA240112C00220000 | 2023-12-11 3:07PM EST | 2024-01-12 | 26.25 | 25.95 | 26.40 | -2.63 | -9.11% | 37 | 58 | 52.65% |
| TSLA240119C00220000 | 2023-12-11 3:13PM EST | 2024-01-19 | 26.70 | 27.15 | 27.35 | -3.40 | -11.30% | 113 | 23,756 | 51.87% |
| TSLA240126C00220000 | 2023-12-11 2:23PM EST | 2024-01-26 | 29.20 | 29.00 | 30.05 | -1.33 | -4.36% | 16 | 6 | 55.57% |
| TSLA240216C00220000 | 2023-12-11 1:26PM EST | 2024-02-16 | 31.75 | 32.45 | 32.85 | -3.57 | -10.11% | 38 | 5,864 | 54.78% |
| TSLA240315C00220000 | 2023-12-11 2:48PM EST | 2024-03-15 | 35.32 | 36.10 | 36.35 | -3.48 | -8.97% | 33 | 15,675 | 54.21% |
| TSLA240419C00220000 | 2023-12-11 11:50AM EST | 2024-04-19 | 40.90 | 40.75 | 41.05 | -2.48 | -5.72% | 14 | 1,612 | 55.37% |
| TSLA240517C00220000 | 2023-12-11 2:58PM EST | 2024-05-17 | 43.76 | 43.40 | 44.35 | -3.44 | -7.29% | 14 | 12,276 | 55.40% |
| TSLA240621C00220000 | 2023-12-11 1:46PM EST | 2024-06-21 | 46.05 | 47.05 | 47.70 | -3.95 | -7.90% | 44 | 5,659 | 55.62% |
| TSLA240719C00220000 | 2023-12-11 11:36AM EST | 2024-07-19 | 48.75 | 49.10 | 50.90 | -4.25 | -8.02% | 1 | 1 | 55.83% |
| TSLA240920C00220000 | 2023-12-11 12:52PM EST | 2024-09-20 | 54.99 | 55.40 | 55.90 | -2.11 | -3.70% | 30 | 2,626 | 56.57% |
| TSLA250117C00220000 | 2023-12-11 1:57PM EST | 2025-01-17 | 64.25 | 64.65 | 65.20 | -3.60 | -5.31% | 4 | 6,040 | 57.64% |
| TSLA250620C00220000 | 2023-12-11 9:55AM EST | 2025-06-20 | 73.71 | 74.45 | 75.60 | -0.79 | -1.06% | 3 | 1,427 | 58.55% |
| TSLA250919C00220000 | 2023-12-05 1:39PM EST | 2025-09-19 | 79.76 | 79.40 | 80.70 | 0.00 | - | 7 | 455 | 58.73% |
| TSLA251219C00220000 | 2023-12-11 1:49PM EST | 2025-12-19 | 83.50 | 84.85 | 85.20 | -1.58 | -1.86% | 3 | 2,116 | 59.17% |
| TSLA260116C00220000 | 2023-12-11 3:05PM EST | 2026-01-16 | 86.16 | 86.05 | 86.40 | -0.24 | -0.28% | 13 | 2,246 | 59.08% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215P00220000 | 2023-12-11 3:19PM EST | 2023-12-15 | 0.33 | 0.33 | 0.34 | -0.02 | -5.71% | 36,849 | 45,512 | 46.92% |
| TSLA231222P00220000 | 2023-12-11 3:11PM EST | 2023-12-22 | 1.22 | 1.16 | 1.18 | +0.19 | +18.45% | 2,186 | 3,928 | 41.99% |
| TSLA231229P00220000 | 2023-12-11 3:19PM EST | 2023-12-29 | 1.96 | 1.96 | 1.98 | +0.27 | +15.98% | 2,397 | 4,494 | 39.77% |
| TSLA240105P00220000 | 2023-12-11 3:15PM EST | 2024-01-05 | 3.60 | 3.45 | 3.55 | +0.55 | +18.03% | 493 | 1,762 | 43.04% |
| TSLA240112P00220000 | 2023-12-11 3:03PM EST | 2024-01-12 | 4.60 | 4.50 | 4.60 | +0.58 | +14.43% | 271 | 529 | 43.06% |
| TSLA240119P00220000 | 2023-12-11 3:19PM EST | 2024-01-19 | 5.30 | 5.35 | 5.40 | +0.42 | +8.61% | 1,288 | 22,497 | 42.33% |
| TSLA240126P00220000 | 2023-12-11 3:05PM EST | 2024-01-26 | 7.40 | 7.30 | 7.50 | +0.55 | +8.03% | 132 | 0 | 46.52% |
| TSLA240216P00220000 | 2023-12-11 2:39PM EST | 2024-02-16 | 10.02 | 9.75 | 9.85 | +0.92 | +10.11% | 343 | 9,088 | 45.33% |
| TSLA240315P00220000 | 2023-12-11 2:04PM EST | 2024-03-15 | 12.55 | 12.40 | 12.50 | +0.90 | +7.73% | 44 | 8,512 | 44.30% |
| TSLA240419P00220000 | 2023-12-11 2:44PM EST | 2024-04-19 | 16.30 | 15.90 | 16.00 | +0.55 | +3.49% | 183 | 2,797 | 44.75% |
| TSLA240517P00220000 | 2023-12-11 2:01PM EST | 2024-05-17 | 18.60 | 18.35 | 18.50 | +0.90 | +5.08% | 153 | 1,723 | 44.99% |
| TSLA240621P00220000 | 2023-12-11 3:15PM EST | 2024-06-21 | 20.78 | 20.60 | 20.75 | +0.89 | +4.47% | 45 | 10,856 | 44.27% |
| TSLA240719P00220000 | 2023-12-08 2:11PM EST | 2024-07-19 | 23.00 | 22.70 | 23.00 | +0.75 | +3.37% | 20 | 21 | 44.68% |
| TSLA240920P00220000 | 2023-12-11 3:13PM EST | 2024-09-20 | 26.70 | 26.30 | 26.50 | +1.05 | +4.09% | 374 | 7,140 | 43.96% |
| TSLA250117P00220000 | 2023-12-11 1:15PM EST | 2025-01-17 | 33.30 | 32.75 | 32.95 | +1.30 | +4.06% | 433 | 16,140 | 43.91% |
| TSLA250620P00220000 | 2023-12-11 10:16AM EST | 2025-06-20 | 39.13 | 39.05 | 39.40 | +0.63 | +1.64% | 1 | 1,656 | 43.33% |
| TSLA250919P00220000 | 2023-12-06 10:45AM EST | 2025-09-19 | 42.06 | 42.20 | 42.55 | 0.00 | - | 1 | 1,233 | 42.90% |
| TSLA251219P00220000 | 2023-12-11 2:28PM EST | 2025-12-19 | 45.50 | 45.15 | 45.55 | +0.99 | +2.22% | 24 | 2,206 | 42.60% |
| TSLA260116P00220000 | 2023-12-11 3:02PM EST | 2026-01-16 | 46.30 | 45.90 | 46.35 | +0.25 | +0.54% | 29 | 2,430 | 42.46% |
© 2023 Yahoo. All rights reserved.