Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:15.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210C00015000 | 2023-02-07 2:25PM EST | 2023-02-10 | 178.35 | 181.75 | 181.95 | -1.20 | -0.67% | 46 | 16 | 1,028.13% |
| TSLA230217C00015000 | 2023-02-07 3:44PM EST | 2023-02-17 | 180.83 | 181.65 | 182.05 | +30.03 | +19.91% | 108 | 64 | 562.50% |
| TSLA230224C00015000 | 2023-01-30 9:41AM EST | 2023-02-24 | 160.34 | 181.60 | 182.05 | 0.00 | - | 1 | 3 | 393.75% |
| TSLA230303C00015000 | 2023-02-01 1:31PM EST | 2023-03-03 | 159.60 | 181.60 | 182.30 | 0.00 | - | 2 | 8 | 417.97% |
| TSLA230310C00015000 | 2023-01-30 11:16AM EST | 2023-03-10 | 157.37 | 181.45 | 182.30 | 0.00 | - | - | 3 | 335.94% |
| TSLA230317C00015000 | 2023-01-17 9:37AM EST | 2023-03-17 | 111.88 | 181.60 | 182.20 | 0.00 | - | 2 | 987 | 314.84% |
| TSLA230616C00015000 | 2023-02-02 1:19PM EST | 2023-06-16 | 179.00 | 181.35 | 183.10 | 0.00 | - | 1 | 168 | 209.77% |
| TSLA230721C00015000 | 2023-01-20 2:51PM EST | 2023-07-21 | 117.45 | 181.80 | 182.55 | 0.00 | - | 1 | 4 | 182.42% |
| TSLA230915C00015000 | 2022-07-26 1:15PM EST | 2023-09-15 | 760.42 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| TSLA240119C00015000 | 2023-02-03 11:21AM EST | 2024-01-19 | 182.95 | 182.00 | 183.40 | 0.00 | - | 2 | 279 | 146.09% |
| TSLA240315C00015000 | 2023-01-13 3:58PM EST | 2024-03-15 | 109.00 | 181.55 | 184.05 | 0.00 | - | 1 | 24 | 138.38% |
| TSLA250117C00015000 | 2023-02-06 10:53AM EST | 2025-01-17 | 181.05 | 182.45 | 184.85 | 0.00 | - | 1 | 29 | 119.09% |
| TSLA250620C00015000 | 2023-01-31 1:20PM EST | 2025-06-20 | 160.81 | 182.60 | 185.50 | 0.00 | - | 1 | 7 | 113.35% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210P00015000 | 2023-02-07 11:21AM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 163 | 850.00% |
| TSLA230217P00015000 | 2023-01-17 2:25PM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 304 | 475.00% |
| TSLA230224P00015000 | 2023-01-31 3:22PM EST | 2023-02-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 362.50% |
| TSLA230303P00015000 | 2023-02-06 3:39PM EST | 2023-03-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 256 | 300.00% |
| TSLA230310P00015000 | 2023-02-06 9:30AM EST | 2023-03-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 36 | 268.75% |
| TSLA230317P00015000 | 2023-02-07 9:37AM EST | 2023-03-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 5,169 | 243.75% |
| TSLA230421P00015000 | 2023-01-25 3:27PM EST | 2023-04-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 41 | 199.22% |
| TSLA230616P00015000 | 2023-02-07 2:53PM EST | 2023-06-16 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 36 | 4,018 | 143.75% |
| TSLA230721P00015000 | 2023-02-06 9:30AM EST | 2023-07-21 | 0.04 | 0.01 | 0.09 | 0.00 | - | 1 | 329 | 142.19% |
| TSLA230915P00015000 | 2023-02-01 3:59PM EST | 2023-09-15 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 116 | 114.84% |
| TSLA240119P00015000 | 2023-02-07 2:33PM EST | 2024-01-19 | 0.09 | 0.07 | 0.11 | -0.01 | -10.00% | 23 | 2,066 | 104.30% |
| TSLA240315P00015000 | 2023-02-06 10:23AM EST | 2024-03-15 | 0.15 | 0.08 | 0.20 | 0.00 | - | 1 | 192 | 102.15% |
| TSLA240621P00015000 | 2022-08-18 9:49AM EST | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 50.00% |
| TSLA250117P00015000 | 2023-02-07 2:42PM EST | 2025-01-17 | 0.37 | 0.20 | 0.40 | 0.00 | - | 12 | 888 | 85.16% |
| TSLA250620P00015000 | 2023-02-06 12:54PM EST | 2025-06-20 | 0.44 | 0.30 | 0.70 | 0.00 | - | 899 | 4,786 | 83.55% |
© 2023 Yahoo. All rights reserved.
