Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:215.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210C00215000 | 2023-02-03 3:59PM EST | 2023-02-10 | 1.65 | 1.63 | 1.66 | -0.03 | -1.79% | 18,859 | 4,802 | 89.26% |
| TSLA230217C00215000 | 2023-02-03 3:59PM EST | 2023-02-17 | 3.70 | 3.65 | 3.75 | +0.40 | +12.12% | 4,560 | 14,919 | 81.48% |
| TSLA230224C00215000 | 2023-02-03 3:59PM EST | 2023-02-24 | 5.00 | 4.90 | 5.05 | +0.73 | +17.10% | 962 | 894 | 74.71% |
| TSLA230303C00215000 | 2023-02-03 3:58PM EST | 2023-03-03 | 7.15 | 6.95 | 7.20 | +0.95 | +15.32% | 1,060 | 2,753 | 76.17% |
| TSLA230310C00215000 | 2023-02-03 3:48PM EST | 2023-03-10 | 8.11 | 8.00 | 8.25 | +0.92 | +12.80% | 74 | 148 | 72.95% |
| TSLA230317C00215000 | 2023-02-03 3:59PM EST | 2023-03-17 | 9.20 | 9.10 | 9.25 | +1.35 | +17.20% | 5,162 | 3,403 | 70.95% |
| TSLA230421C00215000 | 2023-02-03 3:57PM EST | 2023-04-21 | 14.85 | 14.45 | 14.80 | +2.25 | +17.86% | 2,537 | 1,019 | 68.68% |
| TSLA230519C00215000 | 2023-02-03 3:51PM EST | 2023-05-19 | 17.63 | 17.55 | 17.85 | +2.05 | +13.16% | 2,095 | 514 | 66.47% |
| TSLA230616C00215000 | 2023-02-03 3:00PM EST | 2023-06-16 | 19.80 | 19.85 | 20.30 | +1.85 | +10.31% | 792 | 2,554 | 64.27% |
| TSLA230721C00215000 | 2023-02-03 3:59PM EST | 2023-07-21 | 23.61 | 23.25 | 23.75 | +2.51 | +11.90% | 805 | 2,523 | 63.85% |
| TSLA230915C00215000 | 2023-02-03 3:11PM EST | 2023-09-15 | 27.90 | 27.40 | 28.00 | -0.33 | -1.17% | 353 | 264 | 62.35% |
| TSLA231215C00215000 | 2023-02-03 3:45PM EST | 2023-12-15 | 34.24 | 33.95 | 34.60 | +2.94 | +9.39% | 430 | 986 | 61.90% |
| TSLA250620C00215000 | 2023-02-03 2:54PM EST | 2025-06-20 | 61.88 | 59.90 | 62.75 | +3.83 | +6.60% | 33 | 80 | 60.99% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210P00215000 | 2023-02-03 3:58PM EST | 2023-02-10 | 26.40 | 26.25 | 26.70 | -2.25 | -7.85% | 1,658 | 172 | 85.89% |
| TSLA230217P00215000 | 2023-02-03 3:43PM EST | 2023-02-17 | 28.30 | 28.10 | 28.60 | -1.75 | -5.82% | 100 | 1,583 | 78.08% |
| TSLA230224P00215000 | 2023-02-03 3:44PM EST | 2023-02-24 | 29.65 | 29.25 | 29.70 | -1.70 | -5.42% | 47 | 23 | 71.12% |
| TSLA230303P00215000 | 2023-02-03 1:53PM EST | 2023-03-03 | 30.45 | 31.15 | 31.60 | -2.86 | -8.59% | 10 | 17 | 72.20% |
| TSLA230310P00215000 | 2023-02-03 2:41PM EST | 2023-03-10 | 31.75 | 31.95 | 32.60 | -1.35 | -4.08% | 2 | 1 | 68.76% |
| TSLA230317P00215000 | 2023-02-03 3:58PM EST | 2023-03-17 | 33.00 | 32.95 | 33.30 | -0.95 | -2.80% | 47 | 494 | 66.35% |
| TSLA230421P00215000 | 2023-02-03 3:21PM EST | 2023-04-21 | 37.60 | 37.65 | 38.00 | +2.50 | +7.12% | 310 | 82 | 63.24% |
| TSLA230519P00215000 | 2023-02-03 1:01PM EST | 2023-05-19 | 38.81 | 39.90 | 40.40 | -1.39 | -3.46% | 135 | 175 | 60.01% |
| TSLA230616P00215000 | 2023-02-03 3:25PM EST | 2023-06-16 | 41.70 | 41.55 | 42.20 | -0.30 | -0.71% | 472 | 777 | 57.13% |
| TSLA230721P00215000 | 2023-02-03 3:50PM EST | 2023-07-21 | 44.55 | 44.15 | 44.70 | +0.30 | +0.68% | 369 | 317 | 55.84% |
| TSLA230915P00215000 | 2023-02-01 11:04AM EST | 2023-09-15 | 44.80 | 46.95 | 47.65 | -12.20 | -21.40% | 10 | 114 | 53.21% |
| TSLA231215P00215000 | 2023-02-03 2:12PM EST | 2023-12-15 | 50.85 | 51.20 | 51.90 | -1.80 | -3.42% | 11 | 258 | 50.90% |
| TSLA250620P00215000 | 2023-02-02 1:17PM EST | 2025-06-20 | 66.50 | 66.80 | 68.45 | 0.00 | - | 35 | 25 | 45.19% |
© 2023 Yahoo. All rights reserved.
