Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:380.00
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215C00380000 | 2023-12-07 11:52AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,809 | 96.88% |
| TSLA231222C00380000 | 2023-12-08 9:40AM EST | 2023-12-22 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 25 | 34 | 71.88% |
| TSLA231229C00380000 | 2023-12-07 2:18PM EST | 2023-12-29 | 0.03 | 0.01 | 0.04 | 0.00 | - | 4 | 161 | 63.67% |
| TSLA240105C00380000 | 2023-12-08 2:53PM EST | 2024-01-05 | 0.09 | 0.06 | 0.09 | -0.01 | -10.00% | 2 | 33 | 61.52% |
| TSLA240112C00380000 | 2023-12-08 11:28AM EST | 2024-01-12 | 0.13 | 0.11 | 0.14 | -0.04 | -23.53% | 21 | 1 | 58.30% |
| TSLA240119C00380000 | 2023-12-08 2:52PM EST | 2024-01-19 | 0.19 | 0.17 | 0.19 | 0.00 | - | 68 | 2,964 | 55.62% |
| TSLA240216C00380000 | 2023-12-08 3:34PM EST | 2024-02-16 | 0.78 | 0.75 | 0.77 | +0.01 | +1.30% | 130 | 413 | 53.08% |
| TSLA240315C00380000 | 2023-12-08 3:58PM EST | 2024-03-15 | 1.43 | 1.40 | 1.44 | +0.04 | +2.88% | 3 | 2,193 | 50.20% |
| TSLA240419C00380000 | 2023-12-07 11:22AM EST | 2024-04-19 | 2.83 | 2.76 | 2.83 | 0.00 | - | 2 | 260 | 49.88% |
| TSLA240517C00380000 | 2023-12-08 2:47PM EST | 2024-05-17 | 4.13 | 4.05 | 4.15 | -0.26 | -5.92% | 96 | 2,554 | 49.78% |
| TSLA240621C00380000 | 2023-12-08 3:50PM EST | 2024-06-21 | 5.65 | 5.55 | 5.70 | +0.15 | +2.73% | 30 | 2,983 | 49.15% |
| TSLA240719C00380000 | 2023-12-07 10:47AM EST | 2024-07-19 | 7.34 | 6.30 | 8.00 | 0.00 | - | - | - | 50.86% |
| TSLA240920C00380000 | 2023-12-08 10:50AM EST | 2024-09-20 | 11.00 | 10.75 | 10.90 | +0.85 | +8.37% | 11 | 2,540 | 49.75% |
| TSLA250117C00380000 | 2023-12-08 1:01PM EST | 2025-01-17 | 17.95 | 18.30 | 18.50 | -0.15 | -0.83% | 55 | 2,613 | 50.96% |
| TSLA250620C00380000 | 2023-12-08 12:50PM EST | 2025-06-20 | 27.00 | 27.70 | 27.95 | +0.12 | +0.45% | 15 | 1,361 | 52.08% |
| TSLA250919C00380000 | 2023-12-05 10:23AM EST | 2025-09-19 | 33.55 | 33.05 | 33.30 | 0.00 | - | 9 | 90 | 52.64% |
| TSLA251219C00380000 | 2023-12-07 12:47PM EST | 2025-12-19 | 37.00 | 38.15 | 38.45 | 0.00 | - | 8 | 2,098 | 53.11% |
| TSLA260116C00380000 | 2023-12-07 12:48PM EST | 2026-01-16 | 38.50 | 39.65 | 40.00 | 0.00 | - | 1 | 454 | 53.23% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215P00380000 | 2023-12-08 2:44PM EST | 2023-12-15 | 135.95 | 133.75 | 138.65 | -3.30 | -2.37% | 1,090 | 132 | 115.63% |
| TSLA240119P00380000 | 2023-10-19 2:34PM EST | 2024-01-19 | 161.90 | 144.25 | 146.95 | 0.00 | - | 144 | 0 | 123.91% |
| TSLA240216P00380000 | 2023-11-30 3:49PM EST | 2024-02-16 | 141.33 | 135.65 | 136.90 | 0.00 | - | 1 | 0 | 52.92% |
| TSLA240315P00380000 | 2023-10-19 2:59PM EST | 2024-03-15 | 159.90 | 143.15 | 147.45 | 0.00 | - | 40 | 0 | 80.28% |
| TSLA240419P00380000 | 2023-12-07 12:18PM EST | 2024-04-19 | 137.85 | 135.45 | 137.00 | 0.00 | - | 2 | 1 | 39.27% |
| TSLA240517P00380000 | 2023-12-07 2:57PM EST | 2024-05-17 | 139.15 | 134.65 | 138.05 | 0.00 | - | 2 | 15 | 41.57% |
| TSLA240621P00380000 | 2023-12-05 12:49PM EST | 2024-06-21 | 139.05 | 135.70 | 137.55 | 0.00 | - | 41 | 106 | 35.45% |
| TSLA240920P00380000 | 2023-12-06 3:14PM EST | 2024-09-20 | 140.40 | 137.45 | 138.65 | 0.00 | - | 1 | 7 | 33.06% |
| TSLA250117P00380000 | 2023-12-08 2:27PM EST | 2025-01-17 | 141.18 | 140.40 | 141.55 | -2.72 | -1.89% | 10 | 291 | 33.69% |
| TSLA250620P00380000 | 2023-12-04 11:37AM EST | 2025-06-20 | 151.00 | 144.25 | 145.75 | 0.00 | - | 2 | 1,040 | 34.17% |
| TSLA250919P00380000 | 2023-12-04 11:38AM EST | 2025-09-19 | 153.20 | 146.40 | 148.25 | 0.00 | - | 3 | 6 | 34.32% |
| TSLA251219P00380000 | 2023-11-13 3:43PM EST | 2025-12-19 | 163.52 | 148.90 | 150.00 | 0.00 | - | 2 | 925 | 33.78% |
| TSLA260116P00380000 | 2023-11-10 2:29PM EST | 2026-01-16 | 170.40 | 149.55 | 150.80 | 0.00 | - | 24 | 65 | 33.87% |
© 2023 Yahoo. All rights reserved.