Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:260.00
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215C00260000 | 2023-12-08 3:59PM EST | 2023-12-15 | 1.05 | 1.05 | 1.07 | -0.48 | -31.37% | 37,447 | 26,265 | 42.94% |
| TSLA231222C00260000 | 2023-12-08 3:59PM EST | 2023-12-22 | 2.54 | 2.53 | 2.55 | -0.41 | -13.90% | 3,909 | 9,286 | 41.81% |
| TSLA231229C00260000 | 2023-12-08 3:59PM EST | 2023-12-29 | 3.72 | 3.65 | 3.80 | -0.33 | -8.15% | 2,924 | 4,209 | 40.85% |
| TSLA240105C00260000 | 2023-12-08 3:59PM EST | 2024-01-05 | 5.77 | 5.70 | 5.85 | -0.28 | -4.63% | 778 | 2,586 | 44.14% |
| TSLA240112C00260000 | 2023-12-08 3:59PM EST | 2024-01-12 | 7.25 | 7.00 | 7.25 | -0.06 | -0.82% | 355 | 891 | 44.57% |
| TSLA240119C00260000 | 2023-12-08 3:59PM EST | 2024-01-19 | 8.25 | 8.20 | 8.30 | -0.25 | -2.94% | 3,913 | 40,245 | 44.10% |
| TSLA240126C00260000 | 2023-12-07 2:29PM EST | 2024-01-26 | 10.60 | 9.50 | 10.35 | 0.00 | - | - | - | 46.88% |
| TSLA240216C00260000 | 2023-12-08 3:59PM EST | 2024-02-16 | 14.10 | 14.00 | 14.15 | -0.05 | -0.35% | 815 | 5,201 | 48.41% |
| TSLA240315C00260000 | 2023-12-08 3:57PM EST | 2024-03-15 | 17.85 | 17.60 | 17.90 | +0.45 | +2.59% | 399 | 4,421 | 48.45% |
| TSLA240419C00260000 | 2023-12-08 3:56PM EST | 2024-04-19 | 23.00 | 22.80 | 23.05 | +0.25 | +1.10% | 309 | 1,369 | 50.18% |
| TSLA240517C00260000 | 2023-12-08 12:41PM EST | 2024-05-17 | 26.81 | 26.30 | 26.50 | +0.57 | +2.17% | 80 | 332 | 51.00% |
| TSLA240621C00260000 | 2023-12-08 2:52PM EST | 2024-06-21 | 30.00 | 29.70 | 30.10 | +0.45 | +1.52% | 20 | 3,738 | 51.13% |
| TSLA240719C00260000 | 2023-12-07 12:53PM EST | 2024-07-19 | 31.75 | - | - | 0.00 | - | - | - | 0.00% |
| TSLA240920C00260000 | 2023-12-08 3:56PM EST | 2024-09-20 | 39.05 | 38.50 | 39.15 | +1.68 | +4.50% | 28 | 1,863 | 52.61% |
| TSLA250117C00260000 | 2023-12-08 3:27PM EST | 2025-01-17 | 49.20 | 49.05 | 49.25 | +0.56 | +1.15% | 68 | 7,603 | 54.39% |
| TSLA250620C00260000 | 2023-12-07 3:28PM EST | 2025-06-20 | 58.64 | 59.85 | 60.15 | 0.00 | - | 6 | 2,674 | 55.53% |
| TSLA250919C00260000 | 2023-12-08 9:59AM EST | 2025-09-19 | 66.00 | 65.45 | 65.75 | +0.70 | +1.07% | 3 | 713 | 55.97% |
| TSLA251219C00260000 | 2023-12-08 10:02AM EST | 2025-12-19 | 71.00 | 70.65 | 70.95 | +1.90 | +2.75% | 5 | 6,054 | 56.35% |
| TSLA260116C00260000 | 2023-12-08 3:57PM EST | 2026-01-16 | 72.43 | 72.10 | 72.50 | +1.78 | +2.52% | 21 | 1,713 | 56.44% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215P00260000 | 2023-12-08 3:46PM EST | 2023-12-15 | 17.10 | 16.95 | 17.25 | -1.62 | -8.65% | 629 | 8,305 | 43.19% |
| TSLA231222P00260000 | 2023-12-08 3:32PM EST | 2023-12-22 | 18.50 | 18.10 | 18.50 | -2.49 | -11.86% | 97 | 216 | 40.36% |
| TSLA231229P00260000 | 2023-12-08 3:20PM EST | 2023-12-29 | 19.50 | 19.25 | 19.50 | -2.50 | -11.36% | 26 | 377 | 38.45% |
| TSLA240105P00260000 | 2023-12-08 3:09PM EST | 2024-01-05 | 21.40 | 20.80 | 21.20 | -1.60 | -6.96% | 17 | 80 | 40.76% |
| TSLA240112P00260000 | 2023-12-07 11:05AM EST | 2024-01-12 | 22.90 | 21.80 | 22.45 | 0.00 | - | 2 | 16 | 41.10% |
| TSLA240119P00260000 | 2023-12-08 3:45PM EST | 2024-01-19 | 23.15 | 22.90 | 23.10 | -1.55 | -6.28% | 175 | 26,500 | 39.68% |
| TSLA240126P00260000 | 2023-12-07 9:58AM EST | 2024-01-26 | 29.15 | 27.50 | 28.40 | 0.00 | - | - | - | 51.08% |
| TSLA240216P00260000 | 2023-12-08 12:50PM EST | 2024-02-16 | 27.90 | 27.70 | 27.90 | -1.36 | -4.65% | 34 | 1,076 | 42.62% |
| TSLA240315P00260000 | 2023-12-08 3:37PM EST | 2024-03-15 | 30.55 | 30.25 | 30.65 | -1.11 | -3.51% | 35 | 3,227 | 41.61% |
| TSLA240419P00260000 | 2023-12-08 10:33AM EST | 2024-04-19 | 34.50 | 34.20 | 34.45 | -1.90 | -5.22% | 12 | 1,107 | 42.27% |
| TSLA240517P00260000 | 2023-12-06 3:58PM EST | 2024-05-17 | 39.60 | 36.75 | 37.05 | 0.00 | - | 16 | 196 | 42.47% |
| TSLA240621P00260000 | 2023-12-07 2:21PM EST | 2024-06-21 | 40.20 | 39.10 | 39.60 | -0.55 | -1.35% | 2 | 8,255 | 42.08% |
| TSLA240719P00260000 | 2023-12-07 10:45AM EST | 2024-07-19 | 42.95 | - | - | 0.00 | - | - | - | 0.00% |
| TSLA240920P00260000 | 2023-12-07 2:17PM EST | 2024-09-20 | 46.78 | 45.30 | 45.55 | 0.00 | - | 1 | 1,417 | 41.68% |
| TSLA250117P00260000 | 2023-12-08 2:14PM EST | 2025-01-17 | 52.00 | 51.95 | 52.30 | -1.55 | -2.89% | 9 | 4,286 | 41.64% |
| TSLA250620P00260000 | 2023-12-08 12:53PM EST | 2025-06-20 | 59.98 | 58.75 | 59.20 | +0.73 | +1.23% | 2 | 1,387 | 41.21% |
| TSLA250919P00260000 | 2023-12-01 1:36PM EST | 2025-09-19 | 65.30 | 62.10 | 62.60 | 0.00 | - | 2 | 76 | 40.87% |
| TSLA251219P00260000 | 2023-12-06 12:44PM EST | 2025-12-19 | 65.15 | 65.25 | 65.80 | 0.00 | - | 5 | 5,046 | 40.63% |
| TSLA260116P00260000 | 2023-12-08 12:40PM EST | 2026-01-16 | 67.30 | 66.05 | 66.70 | +0.03 | +0.04% | 4 | 846 | 40.53% |
© 2023 Yahoo. All rights reserved.