Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:16.67
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230317C00016670 | 2023-01-17 10:30AM EST | 2023-03-17 | 113.20 | 160.70 | 161.90 | 0.00 | - | 3 | 881 | 252.34% |
| TSLA230616C00016670 | 2023-01-05 3:35PM EST | 2023-06-16 | 94.55 | 160.60 | 162.60 | 0.00 | - | 2 | 489 | 184.18% |
| TSLA230915C00016670 | 2023-01-12 9:30AM EST | 2023-09-15 | 106.50 | 161.10 | 163.45 | 0.00 | - | 1 | 144 | 171.78% |
| TSLA240119C00016670 | 2023-01-27 3:32PM EST | 2024-01-19 | 164.47 | 158.95 | 164.90 | +38.32 | +30.38% | 1 | 487 | 127.78% |
| TSLA240315C00016670 | 2023-01-23 2:20PM EST | 2024-03-15 | 128.80 | 159.50 | 165.50 | 0.00 | - | 1 | 111 | 133.64% |
| TSLA240621C00016670 | 2023-01-25 2:12PM EST | 2024-06-21 | 130.10 | 159.10 | 166.60 | 0.00 | - | 1 | 1,404 | 126.76% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230317P00016670 | 2023-01-27 9:32AM EST | 2023-03-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 15,313 | 209.38% |
| TSLA230616P00016670 | 2023-01-27 1:56PM EST | 2023-06-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 14 | 9,478 | 128.13% |
| TSLA230915P00016670 | 2023-01-27 1:21PM EST | 2023-09-15 | 0.08 | 0.04 | 0.08 | +0.03 | +60.00% | 107 | 4,285 | 113.28% |
| TSLA240119P00016670 | 2023-01-27 3:28PM EST | 2024-01-19 | 0.14 | 0.13 | 0.16 | -0.01 | -6.67% | 291 | 3,972 | 100.98% |
| TSLA240315P00016670 | 2023-01-26 10:55AM EST | 2024-03-15 | 0.22 | 0.15 | 0.25 | 0.00 | - | 25 | 160 | 97.95% |
| TSLA240621P00016670 | 2023-01-27 3:14PM EST | 2024-06-21 | 0.25 | 0.22 | 0.32 | -0.06 | -19.35% | 79 | 3,470 | 91.80% |
© 2023 Yahoo. All rights reserved.
