Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:310.00
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215C00310000 | 2023-12-11 3:03PM EST | 2023-12-15 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,545 | 12,254 | 76.56% |
| TSLA231222C00310000 | 2023-12-11 12:35PM EST | 2023-12-22 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 265 | 556 | 58.59% |
| TSLA231229C00310000 | 2023-12-11 3:40PM EST | 2023-12-29 | 0.18 | 0.17 | 0.19 | -0.07 | -28.00% | 221 | 1,050 | 52.25% |
| TSLA240105C00310000 | 2023-12-11 3:58PM EST | 2024-01-05 | 0.48 | 0.46 | 0.49 | -0.13 | -21.31% | 154 | 1,319 | 52.05% |
| TSLA240112C00310000 | 2023-12-11 3:18PM EST | 2024-01-12 | 0.80 | 0.74 | 0.78 | -0.10 | -11.11% | 22 | 353 | 50.39% |
| TSLA240119C00310000 | 2023-12-11 3:58PM EST | 2024-01-19 | 1.03 | 1.01 | 1.04 | -0.18 | -14.88% | 541 | 7,960 | 48.77% |
| TSLA240126C00310000 | 2023-12-11 3:39PM EST | 2024-01-26 | 1.89 | 1.79 | 1.91 | -0.24 | -11.27% | 12 | 0 | 51.29% |
| TSLA240216C00310000 | 2023-12-11 2:11PM EST | 2024-02-16 | 3.23 | 3.15 | 3.25 | -0.47 | -12.70% | 95 | 2,932 | 49.56% |
| TSLA240315C00310000 | 2023-12-11 3:45PM EST | 2024-03-15 | 5.06 | 5.05 | 5.15 | -0.79 | -13.50% | 47 | 2,094 | 48.11% |
| TSLA240419C00310000 | 2023-12-11 1:04PM EST | 2024-04-19 | 8.28 | 8.20 | 8.35 | -1.23 | -12.93% | 4 | 649 | 49.00% |
| TSLA240517C00310000 | 2023-12-11 12:13PM EST | 2024-05-17 | 10.61 | 10.65 | 10.85 | -1.49 | -12.31% | 1 | 566 | 49.45% |
| TSLA240621C00310000 | 2023-12-08 3:44PM EST | 2024-06-21 | 12.95 | 13.35 | 13.50 | -1.78 | -12.08% | 6 | 4,230 | 49.26% |
| TSLA240719C00310000 | 2023-12-07 3:40PM EST | 2024-07-19 | 17.75 | 15.85 | 16.20 | 0.00 | - | - | 3 | 50.15% |
| TSLA240920C00310000 | 2023-12-11 11:47AM EST | 2024-09-20 | 20.67 | 21.00 | 21.15 | -2.18 | -9.54% | 13 | 1,295 | 50.52% |
| TSLA250117C00310000 | 2023-12-11 3:28PM EST | 2025-01-17 | 30.85 | 30.50 | 30.75 | -1.70 | -5.22% | 115 | 4,049 | 52.28% |
| TSLA250620C00310000 | 2023-12-11 2:32PM EST | 2025-06-20 | 41.72 | 41.10 | 41.35 | -1.73 | -3.98% | 3 | 882 | 53.52% |
| TSLA250919C00310000 | 2023-12-11 1:26PM EST | 2025-09-19 | 46.70 | 46.70 | 47.10 | -2.20 | -4.50% | 1 | 60 | 54.08% |
| TSLA251219C00310000 | 2023-12-11 1:01PM EST | 2025-12-19 | 52.19 | 52.10 | 52.40 | -1.15 | -2.16% | 16 | 1,232 | 54.57% |
| TSLA260116C00310000 | 2023-12-11 12:30PM EST | 2026-01-16 | 53.45 | 53.60 | 53.95 | -2.49 | -4.45% | 1 | 527 | 54.67% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215P00310000 | 2023-12-05 1:33PM EST | 2023-12-15 | 70.42 | 68.90 | 72.60 | 0.00 | - | 1 | 0 | 119.34% |
| TSLA231222P00310000 | 2023-12-07 11:57AM EST | 2023-12-22 | 67.60 | 68.20 | 72.60 | 0.00 | - | 2 | 4 | 63.57% |
| TSLA231229P00310000 | 2023-12-08 12:13PM EST | 2023-12-29 | 69.00 | 67.95 | 72.70 | 0.00 | - | 4 | 0 | 86.62% |
| TSLA240105P00310000 | 2023-12-05 9:50AM EST | 2024-01-05 | 71.73 | 69.55 | 71.20 | 0.00 | - | 1 | 11 | 59.25% |
| TSLA240119P00310000 | 2023-12-01 3:35PM EST | 2024-01-19 | 71.30 | 70.15 | 70.85 | 0.00 | - | 4 | 28 | 43.65% |
| TSLA240126P00310000 | 2023-12-08 9:30AM EST | 2024-01-26 | 70.64 | 69.70 | 72.75 | 0.00 | - | - | 5 | 55.38% |
| TSLA240216P00310000 | 2023-12-11 3:52PM EST | 2024-02-16 | 71.60 | 71.30 | 71.70 | +3.53 | +5.19% | 11 | 106 | 40.22% |
| TSLA240315P00310000 | 2023-12-11 12:44PM EST | 2024-03-15 | 73.13 | 72.25 | 72.70 | +1.65 | +2.31% | 1 | 69 | 38.56% |
| TSLA240419P00310000 | 2023-11-29 3:07PM EST | 2024-04-19 | 71.10 | 73.90 | 74.55 | 0.00 | - | 2 | 142 | 38.86% |
| TSLA240517P00310000 | 2023-12-06 9:45AM EST | 2024-05-17 | 71.92 | 75.10 | 76.25 | 0.00 | - | 74 | 135 | 39.39% |
| TSLA240621P00310000 | 2023-12-07 12:38PM EST | 2024-06-21 | 76.90 | 76.65 | 77.50 | 0.00 | - | 77 | 848 | 38.18% |
| TSLA240920P00310000 | 2023-12-06 11:55AM EST | 2024-09-20 | 78.65 | 81.10 | 81.95 | 0.00 | - | 12 | 915 | 38.16% |
| TSLA250117P00310000 | 2023-12-08 3:22PM EST | 2025-01-17 | 84.45 | 86.45 | 87.55 | 0.00 | - | 3 | 2,253 | 38.40% |
| TSLA250620P00310000 | 2023-12-06 9:49AM EST | 2025-06-20 | 90.63 | 92.70 | 93.35 | 0.00 | - | 39 | 242 | 37.94% |
| TSLA250919P00310000 | 2023-12-11 12:20PM EST | 2025-09-19 | 96.89 | 95.75 | 96.55 | -3.01 | -3.01% | 1 | 120 | 37.80% |
| TSLA251219P00310000 | 2023-12-11 11:44AM EST | 2025-12-19 | 99.90 | 98.65 | 99.60 | -0.31 | -0.31% | 40 | 1,006 | 37.71% |
| TSLA260116P00310000 | 2023-11-30 2:48PM EST | 2026-01-16 | 100.30 | 99.50 | 100.50 | 0.00 | - | 2 | 183 | 37.68% |
© 2023 Yahoo. All rights reserved.