Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:10.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230317C00010000 | 2023-01-05 3:38PM EST | 2023-03-17 | 100.60 | 162.90 | 163.65 | 0.00 | - | 17 | 842 | 309.38% |
| TSLA230616C00010000 | 2023-01-30 9:37AM EST | 2023-06-16 | 164.15 | 161.25 | 165.35 | 0.00 | - | 1 | 3,237 | 185.94% |
| TSLA230721C00010000 | 2023-01-30 12:00PM EST | 2023-07-21 | 162.95 | 163.05 | 163.90 | 0.00 | - | 6 | 5 | 193.16% |
| TSLA230915C00010000 | 2023-01-26 3:11PM EST | 2023-09-15 | 148.49 | 163.00 | 164.00 | 0.00 | - | 2 | 26 | 169.92% |
| TSLA240119C00010000 | 2023-01-31 9:49AM EST | 2024-01-19 | 159.60 | 161.25 | 166.85 | -9.40 | -5.56% | 4 | 300 | 164.75% |
| TSLA240315C00010000 | 2023-01-11 9:52AM EST | 2024-03-15 | 112.22 | 161.45 | 167.05 | 0.00 | - | 1 | 6 | 160.06% |
| TSLA240621C00010000 | 2023-01-30 11:17AM EST | 2024-06-21 | 163.00 | 161.75 | 167.35 | 0.00 | - | 8 | 275 | 152.30% |
| TSLA250117C00010000 | 2023-01-27 1:38PM EST | 2025-01-17 | 169.01 | 160.00 | 169.50 | 0.00 | - | 4 | 133 | 132.47% |
| TSLA250620C00010000 | 2023-01-23 12:42PM EST | 2025-06-20 | 134.77 | 160.00 | 170.00 | 0.00 | - | 1 | 2 | 124.95% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230317P00010000 | 2023-01-23 12:19PM EST | 2023-03-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 4,105 | 250.00% |
| TSLA230421P00010000 | 2023-01-25 10:02AM EST | 2023-04-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 8 | 214.06% |
| TSLA230616P00010000 | 2023-01-30 3:30PM EST | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,723 | 143.75% |
| TSLA230721P00010000 | 2023-01-31 9:52AM EST | 2023-07-21 | 0.02 | 0.01 | 0.06 | 0.00 | - | 2 | 909 | 151.56% |
| TSLA230915P00010000 | 2023-01-31 11:27AM EST | 2023-09-15 | 0.02 | 0.01 | 0.04 | 0.00 | - | 6 | 1,903 | 127.34% |
| TSLA240119P00010000 | 2023-01-31 3:43PM EST | 2024-01-19 | 0.05 | 0.03 | 0.04 | 0.00 | - | 79 | 3,239 | 105.47% |
| TSLA240315P00010000 | 2023-01-31 10:19AM EST | 2024-03-15 | 0.05 | 0.05 | 0.14 | -0.05 | -50.00% | 1 | 308 | 109.38% |
| TSLA240621P00010000 | 2023-01-27 3:59PM EST | 2024-06-21 | 0.12 | 0.10 | 0.14 | 0.00 | - | 1 | 1,740 | 101.17% |
| TSLA250117P00010000 | 2023-01-31 9:30AM EST | 2025-01-17 | 0.24 | 0.18 | 0.28 | +0.04 | +20.00% | 52 | 680 | 92.97% |
| TSLA250620P00010000 | 2023-01-30 2:59PM EST | 2025-06-20 | 0.22 | 0.22 | 0.38 | 0.00 | - | 12 | 73 | 87.70% |
© 2023 Yahoo. All rights reserved.
