Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:283.33
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230317C00283330 | 2023-01-27 3:59PM EST | 2023-03-17 | 1.56 | 1.53 | 1.65 | +1.31 | +524.00% | 227 | 7,671 | 81.13% |
| TSLA230421C00283330 | 2023-01-27 3:39PM EST | 2023-04-21 | 3.47 | 3.20 | 3.35 | +2.61 | +303.49% | 122 | 1,320 | 73.12% |
| TSLA230616C00283330 | 2023-01-27 3:27PM EST | 2023-06-16 | 5.92 | 5.45 | 5.70 | +4.11 | +227.07% | 194 | 4,593 | 65.61% |
| TSLA230915C00283330 | 2023-01-27 3:13PM EST | 2023-09-15 | 10.20 | 9.65 | 10.00 | +6.02 | +144.02% | 78 | 1,129 | 61.58% |
| TSLA240119C00283330 | 2023-01-27 3:27PM EST | 2024-01-19 | 16.35 | 15.60 | 16.25 | +8.28 | +102.60% | 102 | 3,094 | 59.89% |
| TSLA240315C00283330 | 2023-01-27 1:07PM EST | 2024-03-15 | 17.66 | 18.40 | 19.10 | +7.56 | +74.85% | 41 | 1,144 | 59.82% |
| TSLA240621C00283330 | 2023-01-27 12:47PM EST | 2024-06-21 | 23.07 | 22.25 | 24.05 | +9.32 | +67.78% | 10 | 3,195 | 59.37% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230317P00283330 | 2023-01-27 1:32PM EST | 2023-03-17 | 107.75 | 105.90 | 106.90 | -17.60 | -14.04% | 19 | 43 | 73.54% |
| TSLA230421P00283330 | 2023-01-27 1:48PM EST | 2023-04-21 | 107.80 | 105.80 | 108.20 | -47.75 | -30.70% | 4 | 27 | 61.58% |
| TSLA230616P00283330 | 2023-01-26 3:44PM EST | 2023-06-16 | 124.40 | 107.60 | 109.50 | 0.00 | - | 3 | 51 | 55.85% |
| TSLA230915P00283330 | 2023-01-27 3:59PM EST | 2023-09-15 | 110.40 | 109.35 | 111.15 | -32.60 | -22.80% | 496 | 3 | 51.45% |
| TSLA240119P00283330 | 2023-01-25 12:26PM EST | 2024-01-19 | 141.26 | 111.70 | 115.05 | 0.00 | - | 4 | 2,934 | 49.16% |
| TSLA240315P00283330 | 2023-01-27 2:08PM EST | 2024-03-15 | 114.35 | 112.60 | 116.80 | -27.41 | -19.34% | 2 | 705 | 48.63% |
| TSLA240621P00283330 | 2023-01-27 12:21PM EST | 2024-06-21 | 116.16 | 114.95 | 119.45 | -25.37 | -17.93% | 2 | 1,219 | 47.49% |
© 2023 Yahoo. All rights reserved.
