Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:115.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00115000 | 2023-02-01 3:53PM EST | 2023-02-03 | 66.55 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TSLA230210C00115000 | 2023-02-01 3:43PM EST | 2023-02-10 | 68.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230217C00115000 | 2023-02-01 3:53PM EST | 2023-02-17 | 66.80 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| TSLA230224C00115000 | 2023-02-01 2:18PM EST | 2023-02-24 | 60.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230303C00115000 | 2023-02-01 2:18PM EST | 2023-03-03 | 61.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230317C00115000 | 2023-02-01 3:56PM EST | 2023-03-17 | 68.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA230421C00115000 | 2023-02-01 3:48PM EST | 2023-04-21 | 70.54 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA230519C00115000 | 2023-02-01 2:39PM EST | 2023-05-19 | 66.80 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| TSLA230616C00115000 | 2023-02-01 2:57PM EST | 2023-06-16 | 69.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230721C00115000 | 2023-02-01 2:56PM EST | 2023-07-21 | 72.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA230915C00115000 | 2023-01-31 3:54PM EST | 2023-09-15 | 69.65 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| TSLA231215C00115000 | 2023-02-01 3:29PM EST | 2023-12-15 | 81.41 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA240119C00115000 | 2023-02-01 2:15PM EST | 2024-01-19 | 77.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSLA240315C00115000 | 2023-02-01 3:41PM EST | 2024-03-15 | 86.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA240621C00115000 | 2023-02-01 10:29AM EST | 2024-06-21 | 79.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920C00115000 | 2023-02-01 10:24AM EST | 2024-09-20 | 82.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117C00115000 | 2023-02-01 3:47PM EST | 2025-01-17 | 93.60 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
| TSLA250620C00115000 | 2023-02-01 3:13PM EST | 2025-06-20 | 97.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00115000 | 2023-02-01 3:58PM EST | 2023-02-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,159 | 0 | 50.00% |
| TSLA230210P00115000 | 2023-02-01 3:56PM EST | 2023-02-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 50.00% |
| TSLA230217P00115000 | 2023-02-01 3:59PM EST | 2023-02-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2,485 | 0 | 50.00% |
| TSLA230224P00115000 | 2023-02-01 3:57PM EST | 2023-02-24 | 0.24 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| TSLA230303P00115000 | 2023-02-01 3:45PM EST | 2023-03-03 | 0.49 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| TSLA230310P00115000 | 2023-02-01 3:27PM EST | 2023-03-10 | 0.73 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 25.00% |
| TSLA230317P00115000 | 2023-02-01 3:56PM EST | 2023-03-17 | 0.91 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 25.00% |
| TSLA230421P00115000 | 2023-02-01 3:57PM EST | 2023-04-21 | 2.27 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| TSLA230519P00115000 | 2023-02-01 3:33PM EST | 2023-05-19 | 3.29 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| TSLA230616P00115000 | 2023-02-01 3:57PM EST | 2023-06-16 | 4.13 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| TSLA230721P00115000 | 2023-02-01 3:57PM EST | 2023-07-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| TSLA230915P00115000 | 2023-02-01 3:57PM EST | 2023-09-15 | 6.80 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 12.50% |
| TSLA231215P00115000 | 2023-02-01 3:55PM EST | 2023-12-15 | 9.38 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| TSLA240119P00115000 | 2023-02-01 3:38PM EST | 2024-01-19 | 10.10 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| TSLA240315P00115000 | 2023-02-01 3:20PM EST | 2024-03-15 | 11.37 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TSLA240621P00115000 | 2023-02-01 1:44PM EST | 2024-06-21 | 14.52 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| TSLA240920P00115000 | 2023-02-01 3:53PM EST | 2024-09-20 | 15.09 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 6.25% |
| TSLA250117P00115000 | 2023-01-27 12:41PM EST | 2025-01-17 | 17.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TSLA250620P00115000 | 2023-02-01 3:01PM EST | 2025-06-20 | 19.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.
