Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:125.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00125000 | 2023-01-27 3:59PM EST | 2023-02-03 | 53.17 | 52.80 | 53.30 | +17.57 | +49.35% | 638 | 1,385 | 119.92% |
| TSLA230210C00125000 | 2023-01-27 3:34PM EST | 2023-02-10 | 55.30 | 52.75 | 53.65 | +20.05 | +56.88% | 158 | 888 | 94.53% |
| TSLA230217C00125000 | 2023-01-27 3:56PM EST | 2023-02-17 | 53.60 | 53.65 | 54.10 | +17.23 | +47.37% | 664 | 12,801 | 97.02% |
| TSLA230224C00125000 | 2023-01-27 3:08PM EST | 2023-02-24 | 56.02 | 54.00 | 54.55 | +20.92 | +59.60% | 78 | 514 | 91.06% |
| TSLA230303C00125000 | 2023-01-27 3:55PM EST | 2023-03-03 | 54.85 | 54.65 | 55.45 | +18.15 | +49.46% | 103 | 280 | 91.58% |
| TSLA230317C00125000 | 2023-01-27 3:53PM EST | 2023-03-17 | 56.48 | 55.70 | 56.20 | +17.80 | +46.02% | 398 | 3,825 | 85.78% |
| TSLA230421C00125000 | 2023-01-27 3:52PM EST | 2023-04-21 | 59.24 | 58.45 | 59.10 | +17.24 | +41.05% | 371 | 11,486 | 82.10% |
| TSLA230519C00125000 | 2023-01-27 3:57PM EST | 2023-05-19 | 60.50 | 60.15 | 60.80 | +17.72 | +41.42% | 128 | 3,650 | 78.67% |
| TSLA230616C00125000 | 2023-01-27 3:56PM EST | 2023-06-16 | 61.93 | 61.55 | 62.35 | +16.68 | +36.86% | 93 | 4,130 | 75.93% |
| TSLA230721C00125000 | 2023-01-27 3:19PM EST | 2023-07-21 | 64.96 | 63.80 | 64.40 | +17.51 | +36.90% | 44 | 1,416 | 74.87% |
| TSLA230915C00125000 | 2023-01-27 3:43PM EST | 2023-09-15 | 67.50 | 66.25 | 67.35 | +17.00 | +33.66% | 28 | 1,788 | 72.45% |
| TSLA231215C00125000 | 2023-01-27 3:48PM EST | 2023-12-15 | 72.00 | 70.55 | 71.70 | +17.00 | +30.91% | 128 | 419 | 70.92% |
| TSLA240119C00125000 | 2023-01-27 3:59PM EST | 2024-01-19 | 72.10 | 71.80 | 73.30 | +15.67 | +27.77% | 42 | 2,225 | 70.29% |
| TSLA240315C00125000 | 2023-01-27 3:30PM EST | 2024-03-15 | 76.58 | 74.30 | 75.95 | +20.74 | +37.14% | 24 | 200 | 70.24% |
| TSLA240621C00125000 | 2023-01-27 3:46PM EST | 2024-06-21 | 79.81 | 75.80 | 79.75 | +20.19 | +33.86% | 20 | 71 | 67.65% |
| TSLA240920C00125000 | 2023-01-27 2:40PM EST | 2024-09-20 | 82.45 | 80.65 | 82.95 | +27.65 | +50.46% | 480 | 173 | 68.61% |
| TSLA250117C00125000 | 2023-01-27 3:38PM EST | 2025-01-17 | 87.75 | 81.35 | 86.70 | +19.05 | +27.73% | 501 | 1,885 | 65.87% |
| TSLA250620C00125000 | 2023-01-27 3:40PM EST | 2025-06-20 | 90.95 | 88.20 | 91.75 | +18.00 | +24.67% | 140 | 365 | 67.57% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00125000 | 2023-01-27 3:59PM EST | 2023-02-03 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 8,608 | 5,888 | 118.75% |
| TSLA230210P00125000 | 2023-01-27 3:59PM EST | 2023-02-10 | 0.37 | 0.36 | 0.37 | -0.08 | -17.78% | 1,598 | 1,741 | 97.85% |
| TSLA230217P00125000 | 2023-01-27 3:59PM EST | 2023-02-17 | 0.67 | 0.66 | 0.67 | -0.15 | -18.29% | 5,014 | 13,378 | 89.45% |
| TSLA230224P00125000 | 2023-01-27 3:58PM EST | 2023-02-24 | 0.95 | 0.92 | 0.95 | -0.18 | -15.93% | 881 | 2,188 | 83.25% |
| TSLA230303P00125000 | 2023-01-27 3:57PM EST | 2023-03-03 | 1.49 | 1.42 | 1.52 | -0.32 | -17.68% | 231 | 628 | 82.84% |
| TSLA230317P00125000 | 2023-01-27 3:59PM EST | 2023-03-17 | 2.32 | 2.30 | 2.35 | -0.36 | -13.43% | 2,097 | 8,598 | 79.14% |
| TSLA230421P00125000 | 2023-01-27 3:55PM EST | 2023-04-21 | 4.47 | 4.40 | 4.55 | -0.74 | -14.20% | 654 | 10,447 | 74.35% |
| TSLA230519P00125000 | 2023-01-27 3:59PM EST | 2023-05-19 | 5.65 | 5.65 | 5.75 | -1.08 | -16.05% | 1,895 | 3,128 | 70.31% |
| TSLA230616P00125000 | 2023-01-27 3:59PM EST | 2023-06-16 | 6.71 | 6.60 | 6.80 | -1.24 | -15.60% | 691 | 7,502 | 66.96% |
| TSLA230721P00125000 | 2023-01-27 3:42PM EST | 2023-07-21 | 8.09 | 8.10 | 8.25 | -1.43 | -15.02% | 1,340 | 1,471 | 65.01% |
| TSLA230915P00125000 | 2023-01-27 3:46PM EST | 2023-09-15 | 9.85 | 9.90 | 10.25 | -1.65 | -14.35% | 205 | 5,031 | 62.05% |
| TSLA231215P00125000 | 2023-01-27 3:27PM EST | 2023-12-15 | 12.65 | 12.65 | 13.05 | -1.80 | -12.46% | 317 | 781 | 59.01% |
| TSLA240119P00125000 | 2023-01-27 3:53PM EST | 2024-01-19 | 13.65 | 13.50 | 13.95 | -1.87 | -12.05% | 749 | 11,860 | 57.93% |
| TSLA240315P00125000 | 2023-01-27 3:26PM EST | 2024-03-15 | 15.19 | 15.05 | 15.50 | -1.81 | -10.65% | 66 | 669 | 56.92% |
| TSLA240621P00125000 | 2023-01-27 3:33PM EST | 2024-06-21 | 17.41 | 17.30 | 18.05 | -2.04 | -10.49% | 57 | 2,401 | 55.37% |
| TSLA240920P00125000 | 2023-01-27 3:14PM EST | 2024-09-20 | 19.50 | 18.80 | 19.70 | -3.08 | -13.64% | 57 | 971 | 53.52% |
| TSLA250117P00125000 | 2023-01-27 3:14PM EST | 2025-01-17 | 21.75 | 21.20 | 22.40 | -2.65 | -10.86% | 145 | 912 | 52.58% |
| TSLA250620P00125000 | 2023-01-27 3:54PM EST | 2025-06-20 | 24.27 | 23.65 | 25.30 | -2.73 | -10.11% | 148 | 222 | 51.21% |
© 2023 Yahoo. All rights reserved.
