Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:150.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210C00150000 | 2023-02-03 3:59PM EST | 2023-02-10 | 40.37 | 40.10 | 40.65 | +1.93 | +5.02% | 3,040 | 3,950 | 106.74% |
| TSLA230217C00150000 | 2023-02-03 3:59PM EST | 2023-02-17 | 41.00 | 40.80 | 41.30 | +1.89 | +4.83% | 1,061 | 15,888 | 89.99% |
| TSLA230224C00150000 | 2023-02-03 3:59PM EST | 2023-02-24 | 41.80 | 41.45 | 42.05 | +1.91 | +4.79% | 385 | 2,540 | 82.93% |
| TSLA230303C00150000 | 2023-02-03 3:55PM EST | 2023-03-03 | 43.30 | 42.75 | 43.25 | +2.32 | +5.66% | 294 | 977 | 84.20% |
| TSLA230310C00150000 | 2023-02-03 3:16PM EST | 2023-03-10 | 43.97 | 43.30 | 44.30 | +4.27 | +10.76% | 49 | 226 | 81.45% |
| TSLA230317C00150000 | 2023-02-03 3:47PM EST | 2023-03-17 | 44.39 | 44.40 | 44.90 | +1.84 | +4.32% | 659 | 15,450 | 79.93% |
| TSLA230421C00150000 | 2023-02-03 3:59PM EST | 2023-04-21 | 48.85 | 48.50 | 49.10 | +2.38 | +5.12% | 1,823 | 7,375 | 77.08% |
| TSLA230519C00150000 | 2023-02-03 3:55PM EST | 2023-05-19 | 51.53 | 51.05 | 51.65 | +2.56 | +5.23% | 60 | 4,089 | 74.70% |
| TSLA230616C00150000 | 2023-02-03 3:55PM EST | 2023-06-16 | 53.71 | 53.10 | 53.70 | +2.74 | +5.38% | 726 | 13,546 | 72.37% |
| TSLA230721C00150000 | 2023-02-03 3:59PM EST | 2023-07-21 | 56.31 | 55.90 | 56.60 | +1.50 | +2.74% | 110 | 3,360 | 71.67% |
| TSLA230915C00150000 | 2023-02-03 3:56PM EST | 2023-09-15 | 60.11 | 59.45 | 60.30 | +2.73 | +4.76% | 189 | 33,972 | 69.93% |
| TSLA231215C00150000 | 2023-02-03 2:10PM EST | 2023-12-15 | 67.60 | 65.05 | 65.90 | +6.56 | +10.75% | 61 | 1,590 | 69.08% |
| TSLA240119C00150000 | 2023-02-03 3:32PM EST | 2024-01-19 | 67.25 | 66.60 | 67.90 | +2.75 | +4.26% | 178 | 47,611 | 68.56% |
| TSLA240315C00150000 | 2023-02-03 3:50PM EST | 2024-03-15 | 70.07 | 69.50 | 71.05 | +2.77 | +4.12% | 16 | 1,300 | 68.44% |
| TSLA240621C00150000 | 2023-02-03 12:35PM EST | 2024-06-21 | 81.10 | 73.75 | 75.35 | +4.10 | +5.32% | 4 | 4,346 | 67.51% |
| TSLA240920C00150000 | 2023-02-03 3:59PM EST | 2024-09-20 | 78.40 | 76.95 | 79.10 | +4.20 | +5.66% | 110 | 1,389 | 66.71% |
| TSLA250117C00150000 | 2023-02-03 3:54PM EST | 2025-01-17 | 82.90 | 81.75 | 83.55 | +2.80 | +3.50% | 435 | 12,400 | 66.51% |
| TSLA250620C00150000 | 2023-02-03 3:58PM EST | 2025-06-20 | 88.00 | 85.85 | 88.55 | +3.00 | +3.53% | 18 | 1,230 | 65.39% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210P00150000 | 2023-02-03 3:59PM EST | 2023-02-10 | 0.21 | 0.21 | 0.22 | -0.10 | -32.26% | 10,703 | 9,798 | 95.80% |
| TSLA230217P00150000 | 2023-02-03 3:59PM EST | 2023-02-17 | 0.78 | 0.77 | 0.79 | -0.12 | -13.33% | 5,769 | 24,427 | 83.55% |
| TSLA230224P00150000 | 2023-02-03 3:59PM EST | 2023-02-24 | 1.33 | 1.31 | 1.37 | -0.12 | -8.28% | 2,385 | 2,736 | 76.86% |
| TSLA230303P00150000 | 2023-02-03 3:59PM EST | 2023-03-03 | 2.43 | 2.35 | 2.53 | -0.14 | -5.45% | 2,822 | 2,369 | 78.59% |
| TSLA230310P00150000 | 2023-02-03 3:54PM EST | 2023-03-10 | 3.10 | 3.05 | 3.20 | 0.00 | - | 321 | 452 | 75.93% |
| TSLA230317P00150000 | 2023-02-03 3:59PM EST | 2023-03-17 | 3.77 | 3.75 | 3.80 | -0.03 | -0.79% | 5,879 | 22,603 | 73.85% |
| TSLA230421P00150000 | 2023-02-03 3:56PM EST | 2023-04-21 | 7.25 | 7.20 | 7.35 | +0.30 | +4.32% | 1,658 | 14,734 | 70.56% |
| TSLA230519P00150000 | 2023-02-03 3:54PM EST | 2023-05-19 | 9.30 | 9.20 | 9.40 | +0.35 | +3.91% | 447 | 3,879 | 67.59% |
| TSLA230616P00150000 | 2023-02-03 3:59PM EST | 2023-06-16 | 10.85 | 10.70 | 10.90 | +0.33 | +3.14% | 1,827 | 9,505 | 64.59% |
| TSLA230721P00150000 | 2023-02-03 3:43PM EST | 2023-07-21 | 12.92 | 12.80 | 13.15 | +0.23 | +1.81% | 335 | 3,161 | 63.20% |
| TSLA230915P00150000 | 2023-02-03 3:53PM EST | 2023-09-15 | 15.45 | 15.30 | 15.60 | +0.55 | +3.69% | 1,174 | 9,542 | 60.23% |
| TSLA231215P00150000 | 2023-02-03 3:59PM EST | 2023-12-15 | 19.30 | 19.10 | 19.55 | +0.44 | +2.33% | 3,296 | 9,894 | 57.91% |
| TSLA240119P00150000 | 2023-02-03 3:55PM EST | 2024-01-19 | 20.30 | 20.20 | 20.50 | +0.44 | +2.22% | 2,204 | 21,114 | 56.71% |
| TSLA240315P00150000 | 2023-02-03 3:15PM EST | 2024-03-15 | 22.20 | 22.05 | 22.55 | +0.33 | +1.51% | 82 | 4,395 | 55.76% |
| TSLA240621P00150000 | 2023-02-03 3:28PM EST | 2024-06-21 | 24.95 | 24.70 | 25.30 | +0.45 | +1.84% | 68 | 9,855 | 53.90% |
| TSLA240920P00150000 | 2023-02-03 3:38PM EST | 2024-09-20 | 27.10 | 26.65 | 27.80 | +0.53 | +1.99% | 27 | 2,709 | 52.52% |
| TSLA250117P00150000 | 2023-02-03 3:33PM EST | 2025-01-17 | 30.11 | 29.70 | 30.50 | -0.20 | -0.66% | 89 | 11,740 | 51.38% |
| TSLA250620P00150000 | 2023-02-03 3:37PM EST | 2025-06-20 | 32.78 | 32.05 | 33.30 | +0.83 | +2.60% | 8 | 729 | 50.07% |
© 2023 Yahoo. All rights reserved.
