Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:5.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230317C00005000 | 2023-02-03 3:45PM EST | 2023-03-17 | 184.96 | 195.80 | 196.80 | 0.00 | - | 2 | 2 | 381.25% |
| TSLA230421C00005000 | 2023-01-30 9:40AM EST | 2023-04-21 | 169.38 | 196.00 | 196.70 | 0.00 | - | 14 | 14 | 324.22% |
| TSLA230616C00005000 | 2023-01-17 10:25AM EST | 2023-06-16 | 125.12 | 195.45 | 197.25 | 0.00 | - | 1 | 108 | 242.97% |
| TSLA230721C00005000 | 2023-02-02 9:51AM EST | 2023-07-21 | 185.00 | 196.00 | 196.75 | 0.00 | - | 1 | 32 | 224.22% |
| TSLA230915C00005000 | 2023-01-12 9:35AM EST | 2023-09-15 | 115.92 | 196.00 | 196.85 | 0.00 | - | 2 | 25 | 205.47% |
| TSLA240119C00005000 | 2023-02-06 10:28AM EST | 2024-01-19 | 187.18 | 195.95 | 197.15 | 0.00 | - | 1 | 256 | 180.27% |
| TSLA240315C00005000 | 2023-02-02 1:38PM EST | 2024-03-15 | 190.10 | 195.50 | 197.70 | 0.00 | - | 9 | 64 | 172.07% |
| TSLA240621C00005000 | 2023-01-31 10:48AM EST | 2024-06-21 | 167.69 | 195.90 | 197.55 | 0.00 | - | 4 | 20 | 163.67% |
| TSLA250117C00005000 | 2023-02-08 1:29PM EST | 2025-01-17 | 198.57 | 194.40 | 200.70 | +11.92 | +6.39% | 3 | 671 | 173.83% |
| TSLA250620C00005000 | 2023-02-07 1:26PM EST | 2025-06-20 | 189.95 | 193.00 | 198.60 | 0.00 | - | 1 | 190 | 192.24% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230317P00005000 | 2023-02-02 2:56PM EST | 2023-03-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,008 | 362.50% |
| TSLA230421P00005000 | 2023-02-07 10:00AM EST | 2023-04-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 101 | 271.88% |
| TSLA230616P00005000 | 2023-02-07 1:11PM EST | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,684 | 193.75% |
| TSLA230721P00005000 | 2023-01-31 9:45AM EST | 2023-07-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 721 | 181.25% |
| TSLA230915P00005000 | 2023-02-01 10:22AM EST | 2023-09-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 942 | 146.88% |
| TSLA240119P00005000 | 2023-02-08 2:09PM EST | 2024-01-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 190 | 9,988 | 128.13% |
| TSLA240315P00005000 | 2023-02-08 9:30AM EST | 2024-03-15 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 892 | 118.75% |
| TSLA240621P00005000 | 2023-02-08 1:02PM EST | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 1,503 | 116.41% |
| TSLA250117P00005000 | 2023-02-08 2:52PM EST | 2025-01-17 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 24 | 11,157 | 102.34% |
| TSLA250620P00005000 | 2023-02-08 3:26PM EST | 2025-06-20 | 0.11 | 0.09 | 0.15 | +0.03 | +37.50% | 4 | 808 | 101.95% |
© 2023 Yahoo. All rights reserved.
