Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Strike:295.00
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231201C00295000 | 2023-11-29 3:47PM EST | 2023-12-01 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,995 | 5,721 | 50.00% |
| TSLA231208C00295000 | 2023-11-29 3:59PM EST | 2023-12-08 | 0.18 | 0.00 | 0.00 | 0.00 | - | 665 | 1,444 | 25.00% |
| TSLA231215C00295000 | 2023-11-29 3:58PM EST | 2023-12-15 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1,219 | 5,235 | 25.00% |
| TSLA231222C00295000 | 2023-11-29 3:38PM EST | 2023-12-22 | 0.85 | 0.00 | 0.00 | 0.00 | - | 552 | 1,302 | 12.50% |
| TSLA231229C00295000 | 2023-11-29 3:59PM EST | 2023-12-29 | 1.22 | 0.00 | 0.00 | 0.00 | - | 397 | 593 | 12.50% |
| TSLA240105C00295000 | 2023-11-29 3:59PM EST | 2024-01-05 | 2.02 | 0.00 | 0.00 | 0.00 | - | 49 | 218 | 12.50% |
| TSLA240119C00295000 | 2023-11-29 3:51PM EST | 2024-01-19 | 3.18 | 0.00 | 0.00 | 0.00 | - | 148 | 2,226 | 12.50% |
| TSLA240216C00295000 | 2023-11-29 3:49PM EST | 2024-02-16 | 6.79 | 0.00 | 0.00 | 0.00 | - | 209 | 1,625 | 6.25% |
| TSLA240315C00295000 | 2023-11-29 3:57PM EST | 2024-03-15 | 9.50 | 0.00 | 0.00 | 0.00 | - | 19 | 1,178 | 6.25% |
| TSLA240419C00295000 | 2023-11-29 2:29PM EST | 2024-04-19 | 14.35 | 0.00 | 0.00 | 0.00 | - | 12 | 448 | 6.25% |
| TSLA240517C00295000 | 2023-11-29 3:54PM EST | 2024-05-17 | 16.57 | 0.00 | 0.00 | 0.00 | - | 51 | 324 | 6.25% |
| TSLA240621C00295000 | 2023-11-29 2:52PM EST | 2024-06-21 | 20.20 | 0.00 | 0.00 | 0.00 | - | 106 | 2,158 | 6.25% |
| TSLA240920C00295000 | 2023-11-29 3:23PM EST | 2024-09-20 | 28.03 | 0.00 | 0.00 | 0.00 | - | 28 | 638 | 3.13% |
| TSLA250919C00295000 | 2023-11-28 3:01PM EST | 2025-09-19 | 56.39 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 3.13% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231201P00295000 | 2023-11-29 9:32AM EST | 2023-12-01 | 44.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA231208P00295000 | 2023-11-29 9:44AM EST | 2023-12-08 | 43.75 | 0.00 | 0.00 | 0.00 | - | 62 | 6 | 0.00% |
| TSLA231215P00295000 | 2023-11-28 2:47PM EST | 2023-12-15 | 49.60 | 0.00 | 0.00 | 0.00 | - | 26 | 42 | 0.00% |
| TSLA231229P00295000 | 2023-11-29 11:49AM EST | 2023-12-29 | 48.05 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| TSLA240119P00295000 | 2023-11-22 11:12AM EST | 2024-01-19 | 63.08 | 0.00 | 0.00 | 0.00 | - | 154 | 494 | 0.00% |
| TSLA240216P00295000 | 2023-11-22 11:29AM EST | 2024-02-16 | 65.54 | 0.00 | 0.00 | 0.00 | - | 148 | 187 | 0.00% |
| TSLA240315P00295000 | 2023-11-28 3:59PM EST | 2024-03-15 | 54.58 | 0.00 | 0.00 | 0.00 | - | 73 | 127 | 0.00% |
| TSLA240419P00295000 | 2023-11-14 1:33PM EST | 2024-04-19 | 65.86 | 0.00 | 0.00 | 0.00 | - | 34 | 42 | 0.00% |
| TSLA240517P00295000 | 2023-11-29 3:08PM EST | 2024-05-17 | 61.15 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| TSLA240621P00295000 | 2023-11-22 11:22AM EST | 2024-06-21 | 71.25 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| TSLA240920P00295000 | 2023-11-16 12:03PM EST | 2024-09-20 | 74.70 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 0.00% |
| TSLA250919P00295000 | 2023-11-29 10:02AM EST | 2025-09-19 | 81.00 | 0.00 | 0.00 | 0.00 | - | 4 | 109 | 0.00% |
© 2023 Yahoo. All rights reserved.