Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:1000.00
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230317C01000000 | 2022-08-11 1:21PM EST | 2023-03-17 | 108.80 | 106.15 | 108.15 | +4.75 | +4.57% | 40 | 9,375 | 742.63% |
| TSLA230421C01000000 | 2022-08-11 1:08PM EST | 2023-04-21 | 123.20 | 121.05 | 123.55 | +4.20 | +3.53% | 8 | 1,809 | 587.77% |
| TSLA230616C01000000 | 2022-08-11 11:47AM EST | 2023-06-16 | 146.00 | 141.30 | 144.25 | +9.00 | +6.57% | 25 | 11,624 | 503.97% |
| TSLA230915C01000000 | 2022-08-11 1:25PM EST | 2023-09-15 | 175.00 | 172.00 | 175.50 | +5.79 | +3.42% | 47 | 841 | 493.26% |
| TSLA240119C01000000 | 2022-08-11 1:40PM EST | 2024-01-19 | 210.65 | 208.85 | 212.35 | +4.65 | +2.26% | 202 | 10,812 | 0.00% |
| TSLA240315C01000000 | 2022-08-11 9:24AM EST | 2024-03-15 | 241.60 | 224.40 | 229.85 | +23.60 | +10.83% | 3 | 217 | 0.00% |
| TSLA240621C01000000 | 2022-08-11 1:32PM EST | 2024-06-21 | 251.50 | 247.00 | 250.60 | +6.50 | +2.65% | 61 | 4,688 | 0.00% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230317P01000000 | 2022-08-11 9:49AM EST | 2023-03-17 | 221.30 | 222.30 | 223.95 | +5.70 | +2.64% | 1 | 982 | 0.00% |
| TSLA230421P01000000 | 2022-08-11 1:12PM EST | 2023-04-21 | 233.34 | 233.45 | 236.00 | -16.83 | -6.73% | 8 | 23 | 0.00% |
| TSLA230616P01000000 | 2022-08-11 11:33AM EST | 2023-06-16 | 246.50 | 248.85 | 251.50 | -16.50 | -6.27% | 19 | 2,195 | 0.00% |
| TSLA230915P01000000 | 2022-08-10 8:46AM EST | 2023-09-15 | 272.40 | 271.20 | 275.95 | -12.60 | -4.42% | 1 | 192 | 0.00% |
| TSLA240119P01000000 | 2022-08-11 8:56AM EST | 2024-01-19 | 295.00 | 298.00 | 301.50 | -2.00 | -0.67% | 1 | 6,082 | 0.00% |
| TSLA240315P01000000 | 2022-08-10 8:49AM EST | 2024-03-15 | 309.28 | 308.05 | 313.40 | -13.82 | -4.28% | 1 | 192 | 0.00% |
| TSLA240621P01000000 | 2022-08-11 12:37PM EST | 2024-06-21 | 326.00 | 324.65 | 330.25 | -12.90 | -3.81% | 106 | 2,182 | 0.00% |
© 2023 Yahoo. All rights reserved.
