Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:100.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210C00100000 | 2023-02-08 9:49AM EST | 2023-02-10 | 101.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230217C00100000 | 2023-02-08 2:06PM EST | 2023-02-17 | 101.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA230224C00100000 | 2023-02-08 9:41AM EST | 2023-02-24 | 98.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230303C00100000 | 2023-02-07 1:07PM EST | 2023-03-03 | 96.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA230310C00100000 | 2023-02-02 11:20AM EST | 2023-03-10 | 93.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA230317C00100000 | 2023-02-08 3:31PM EST | 2023-03-17 | 102.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TSLA230324C00100000 | 2023-02-07 1:52PM EST | 2023-03-24 | 91.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA230421C00100000 | 2023-02-08 3:45PM EST | 2023-04-21 | 103.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA230519C00100000 | 2023-02-08 2:25PM EST | 2023-05-19 | 105.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TSLA230616C00100000 | 2023-02-08 3:27PM EST | 2023-06-16 | 104.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA230721C00100000 | 2023-02-07 3:00PM EST | 2023-07-21 | 98.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA230915C00100000 | 2023-02-08 2:28PM EST | 2023-09-15 | 109.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA231215C00100000 | 2023-02-08 3:43PM EST | 2023-12-15 | 111.50 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| TSLA240119C00100000 | 2023-02-08 3:59PM EST | 2024-01-19 | 112.38 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| TSLA240315C00100000 | 2023-02-08 10:18AM EST | 2024-03-15 | 115.41 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA240621C00100000 | 2023-02-08 10:18AM EST | 2024-06-21 | 118.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920C00100000 | 2023-02-06 9:39AM EST | 2024-09-20 | 112.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250117C00100000 | 2023-02-08 3:59PM EST | 2025-01-17 | 122.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| TSLA250620C00100000 | 2023-02-08 2:29PM EST | 2025-06-20 | 125.77 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210P00100000 | 2023-02-08 1:38PM EST | 2023-02-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| TSLA230217P00100000 | 2023-02-08 3:52PM EST | 2023-02-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,208 | 0 | 50.00% |
| TSLA230224P00100000 | 2023-02-08 3:59PM EST | 2023-02-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 50.00% |
| TSLA230303P00100000 | 2023-02-08 2:16PM EST | 2023-03-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 50.00% |
| TSLA230310P00100000 | 2023-02-08 2:54PM EST | 2023-03-10 | 0.18 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| TSLA230317P00100000 | 2023-02-08 3:47PM EST | 2023-03-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5,909 | 0 | 50.00% |
| TSLA230324P00100000 | 2023-02-08 3:53PM EST | 2023-03-24 | 0.38 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TSLA230421P00100000 | 2023-02-08 3:51PM EST | 2023-04-21 | 0.84 | 0.00 | 0.00 | 0.00 | - | 946 | 0 | 25.00% |
| TSLA230519P00100000 | 2023-02-08 3:55PM EST | 2023-05-19 | 1.40 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 25.00% |
| TSLA230616P00100000 | 2023-02-08 3:59PM EST | 2023-06-16 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1,003 | 0 | 25.00% |
| TSLA230721P00100000 | 2023-02-08 3:27PM EST | 2023-07-21 | 2.68 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| TSLA230915P00100000 | 2023-02-08 3:53PM EST | 2023-09-15 | 3.73 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 12.50% |
| TSLA231215P00100000 | 2023-02-08 3:57PM EST | 2023-12-15 | 5.65 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| TSLA240119P00100000 | 2023-02-08 3:55PM EST | 2024-01-19 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1,457 | 0 | 12.50% |
| TSLA240315P00100000 | 2023-02-08 1:16PM EST | 2024-03-15 | 7.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| TSLA240621P00100000 | 2023-02-08 2:52PM EST | 2024-06-21 | 8.95 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| TSLA240920P00100000 | 2023-02-08 3:30PM EST | 2024-09-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250117P00100000 | 2023-02-08 3:24PM EST | 2025-01-17 | 11.95 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| TSLA250620P00100000 | 2023-02-08 3:59PM EST | 2025-06-20 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1,067 | 0 | 12.50% |
© 2023 Yahoo. All rights reserved.
