Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:410.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00410000 | 2023-11-07 9:48AM EST | 2023-12-08 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSLA231215C00410000 | 2023-12-01 12:44PM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA231222C00410000 | 2023-11-30 10:44AM EST | 2023-12-22 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSLA231229C00410000 | 2023-11-28 1:46PM EST | 2023-12-29 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSLA240119C00410000 | 2023-12-04 3:29PM EST | 2024-01-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TSLA240216C00410000 | 2023-12-04 3:57PM EST | 2024-02-16 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240315C00410000 | 2023-12-04 2:01PM EST | 2024-03-15 | 0.88 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| TSLA240419C00410000 | 2023-12-01 10:15AM EST | 2024-04-19 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA240517C00410000 | 2023-11-15 10:51AM EST | 2024-05-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA240621C00410000 | 2023-12-04 12:15PM EST | 2024-06-21 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA240920C00410000 | 2023-12-01 9:35AM EST | 2024-09-20 | 7.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250117C00410000 | 2023-12-04 1:18PM EST | 2025-01-17 | 13.83 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| TSLA250620C00410000 | 2023-12-01 2:34PM EST | 2025-06-20 | 22.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSLA250919C00410000 | 2023-11-29 12:51PM EST | 2025-09-19 | 31.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA251219C00410000 | 2023-12-04 10:13AM EST | 2025-12-19 | 31.45 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| TSLA260116C00410000 | 2023-12-04 2:13PM EST | 2026-01-16 | 32.70 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215P00410000 | 2023-08-03 2:55PM EST | 2023-12-15 | 150.55 | 163.90 | 166.05 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119P00410000 | 2023-10-27 10:00AM EST | 2024-01-19 | 201.00 | 171.90 | 175.90 | 0.00 | - | 1 | 0 | 88.21% |
| TSLA240216P00410000 | 2023-10-11 10:46AM EST | 2024-02-16 | 147.47 | 193.10 | 197.65 | 0.00 | - | 2 | 0 | 143.10% |
| TSLA240315P00410000 | 2023-10-25 2:59PM EST | 2024-03-15 | 197.27 | 171.85 | 176.65 | 0.00 | - | 30 | 0 | 64.18% |
| TSLA240517P00410000 | 2023-10-05 1:04PM EST | 2024-05-17 | 150.80 | 186.85 | 193.15 | 0.00 | - | - | 0 | 85.63% |
| TSLA240621P00410000 | 2023-12-04 9:30AM EST | 2024-06-21 | 174.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00410000 | 2023-11-29 11:29AM EST | 2024-09-20 | 164.70 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| TSLA250117P00410000 | 2023-11-29 2:39PM EST | 2025-01-17 | 167.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620P00410000 | 2023-11-29 2:40PM EST | 2025-06-20 | 170.65 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| TSLA250919P00410000 | 2023-11-29 11:25AM EST | 2025-09-19 | 170.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA251219P00410000 | 2023-11-20 12:14PM EST | 2025-12-19 | 181.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSLA260116P00410000 | 2023-11-13 3:23PM EST | 2026-01-16 | 190.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.