Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:330.00
CallsforJanuary 27, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230127C00330000 | 2023-01-26 12:33PM EST | 2023-01-27 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 5 | 8 | 50.00% |
| TSLA230217C00330000 | 2023-01-26 2:05PM EST | 2023-02-17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 223 | 738 | 92.97% |
| TSLA230317C00330000 | 2023-01-26 1:50PM EST | 2023-03-17 | 0.11 | 0.11 | 0.12 | 0.00 | - | 51 | 2,580 | 76.07% |
| TSLA230616C00330000 | 2023-01-26 3:27PM EST | 2023-06-16 | 0.93 | 0.94 | 1.04 | +0.21 | +29.17% | 234 | 1,060 | 61.33% |
| TSLA230721C00330000 | 2023-01-26 3:50PM EST | 2023-07-21 | 1.48 | 1.39 | 1.63 | +0.33 | +28.70% | 6 | 345 | 59.25% |
| TSLA240119C00330000 | 2023-01-26 3:48PM EST | 2024-01-19 | 5.09 | 5.05 | 5.30 | +1.19 | +30.51% | 2,420 | 6,855 | 54.69% |
| TSLA240621C00330000 | 2023-01-26 11:18AM EST | 2024-06-21 | 9.35 | 9.30 | 9.75 | +1.34 | +16.73% | 4 | 3,334 | 54.52% |
| TSLA240920C00330000 | 2023-01-23 2:03PM EST | 2024-09-20 | 10.85 | 11.90 | 12.65 | 0.00 | - | 2 | 84 | 54.62% |
| TSLA250117C00330000 | 2023-01-26 3:11PM EST | 2025-01-17 | 15.15 | 15.40 | 16.15 | +1.75 | +13.06% | 142 | 2,241 | 54.62% |
PutsforJanuary 27, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230217P00330000 | 2023-01-04 2:25PM EST | 2023-02-17 | 217.33 | 169.05 | 170.35 | 0.00 | - | 4 | 0 | 141.36% |
| TSLA230317P00330000 | 2023-01-26 3:41PM EST | 2023-03-17 | 171.00 | 169.20 | 170.15 | -12.80 | -6.96% | 1 | 1 | 89.70% |
| TSLA230616P00330000 | 2023-01-25 3:59PM EST | 2023-06-16 | 185.61 | 168.65 | 170.70 | 0.00 | - | 6 | 0 | 61.26% |
| TSLA230721P00330000 | 2022-12-29 1:38PM EST | 2023-07-21 | 210.75 | 168.40 | 170.95 | 0.00 | - | 1 | 1 | 57.12% |
| TSLA240119P00330000 | 2023-01-11 10:06AM EST | 2024-01-19 | 206.80 | 169.00 | 170.55 | 0.00 | - | 1 | 0 | 37.62% |
| TSLA240621P00330000 | 2023-01-26 10:02AM EST | 2024-06-21 | 175.23 | 169.40 | 171.50 | -11.57 | -6.19% | 1 | 105 | 36.07% |
| TSLA240920P00330000 | 2023-01-23 12:58PM EST | 2024-09-20 | 188.07 | 169.60 | 172.00 | 0.00 | - | 2 | 3 | 34.95% |
| TSLA250117P00330000 | 2023-01-26 11:51AM EST | 2025-01-17 | 175.37 | 170.00 | 172.90 | -12.30 | -6.55% | 8 | 741 | 34.35% |
© 2023 Yahoo. All rights reserved.
