Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:185.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00185000 | 2023-01-27 3:59PM EST | 2023-02-03 | 6.05 | 6.00 | 6.10 | +5.45 | +908.33% | 48,944 | 6,773 | 91.50% |
| TSLA230210C00185000 | 2023-01-27 3:59PM EST | 2023-02-10 | 8.65 | 8.55 | 8.70 | +7.30 | +540.74% | 11,228 | 1,126 | 83.61% |
| TSLA230217C00185000 | 2023-01-27 3:59PM EST | 2023-02-17 | 10.35 | 10.25 | 10.40 | +8.20 | +381.40% | 26,343 | 18,945 | 78.33% |
| TSLA230224C00185000 | 2023-01-27 3:59PM EST | 2023-02-24 | 11.53 | 11.35 | 11.60 | +8.83 | +327.04% | 1,273 | 767 | 73.72% |
| TSLA230303C00185000 | 2023-01-27 3:59PM EST | 2023-03-03 | 13.50 | 13.30 | 13.75 | +9.44 | +232.51% | 1,080 | 539 | 75.29% |
| TSLA230317C00185000 | 2023-01-27 3:59PM EST | 2023-03-17 | 15.55 | 15.45 | 15.75 | +10.07 | +183.76% | 3,370 | 2,527 | 71.62% |
| TSLA230421C00185000 | 2023-01-27 3:56PM EST | 2023-04-21 | 21.00 | 20.75 | 21.00 | +11.37 | +118.07% | 2,031 | 757 | 70.20% |
| TSLA230519C00185000 | 2023-01-27 3:58PM EST | 2023-05-19 | 23.74 | 23.50 | 23.75 | +11.64 | +96.20% | 764 | 1,210 | 67.80% |
| TSLA230616C00185000 | 2023-01-27 3:58PM EST | 2023-06-16 | 25.90 | 25.60 | 26.00 | +12.03 | +86.73% | 1,194 | 7,780 | 65.61% |
| TSLA230721C00185000 | 2023-01-27 3:49PM EST | 2023-07-21 | 29.55 | 28.60 | 29.70 | +13.05 | +79.09% | 659 | 781 | 65.55% |
| TSLA230915C00185000 | 2023-01-27 3:19PM EST | 2023-09-15 | 33.40 | 32.45 | 33.20 | +13.35 | +66.58% | 105 | 197 | 63.65% |
| TSLA231215C00185000 | 2023-01-27 3:59PM EST | 2023-12-15 | 38.84 | 38.35 | 39.10 | +15.24 | +64.58% | 258 | 330 | 62.94% |
| TSLA240119C00185000 | 2023-01-27 3:58PM EST | 2024-01-19 | 40.74 | 40.10 | 41.35 | +13.84 | +51.45% | 283 | 865 | 62.71% |
| TSLA240315C00185000 | 2023-01-27 3:40PM EST | 2024-03-15 | 44.55 | 43.35 | 44.90 | +14.23 | +46.93% | 294 | 97 | 62.96% |
| TSLA240621C00185000 | 2023-01-27 3:34PM EST | 2024-06-21 | 50.20 | 48.40 | 49.95 | +16.00 | +46.78% | 204 | 240 | 62.89% |
| TSLA240920C00185000 | 2023-01-27 2:42PM EST | 2024-09-20 | 53.50 | 52.05 | 54.25 | +14.57 | +37.43% | 367 | 457 | 62.55% |
| TSLA250117C00185000 | 2023-01-27 3:27PM EST | 2025-01-17 | 58.96 | 57.05 | 59.20 | +15.21 | +34.77% | 308 | 11,102 | 62.51% |
| TSLA250620C00185000 | 2023-01-27 2:31PM EST | 2025-06-20 | 64.72 | 61.85 | 65.55 | +15.55 | +31.62% | 53 | 39 | 62.27% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00185000 | 2023-01-27 3:59PM EST | 2023-02-03 | 13.00 | 13.00 | 13.15 | -12.55 | -49.12% | 3,101 | 621 | 90.72% |
| TSLA230210P00185000 | 2023-01-27 3:58PM EST | 2023-02-10 | 15.35 | 14.95 | 15.55 | -12.40 | -44.68% | 896 | 27 | 80.14% |
| TSLA230217P00185000 | 2023-01-27 3:59PM EST | 2023-02-17 | 17.00 | 16.85 | 17.10 | -9.83 | -36.64% | 766 | 4,186 | 75.68% |
| TSLA230303P00185000 | 2023-01-27 3:56PM EST | 2023-03-03 | 19.65 | 19.65 | 20.10 | -9.95 | -33.61% | 89 | 24 | 71.88% |
| TSLA230317P00185000 | 2023-01-27 3:58PM EST | 2023-03-17 | 21.62 | 21.50 | 21.75 | -8.93 | -29.23% | 682 | 264 | 67.49% |
| TSLA230421P00185000 | 2023-01-27 3:53PM EST | 2023-04-21 | 25.96 | 25.95 | 26.35 | -7.44 | -22.28% | 294 | 146 | 64.84% |
| TSLA230519P00185000 | 2023-01-27 3:44PM EST | 2023-05-19 | 27.65 | 28.10 | 28.45 | -6.55 | -19.15% | 204 | 285 | 61.57% |
| TSLA230616P00185000 | 2023-01-27 3:23PM EST | 2023-06-16 | 29.40 | 29.65 | 30.05 | -8.93 | -23.30% | 210 | 5,177 | 58.66% |
| TSLA230721P00185000 | 2023-01-27 3:42PM EST | 2023-07-21 | 31.70 | 31.60 | 32.30 | -6.80 | -17.66% | 285 | 12,604 | 56.76% |
| TSLA230915P00185000 | 2023-01-27 2:21PM EST | 2023-09-15 | 34.10 | 34.15 | 34.95 | -31.10 | -47.70% | 198 | 8 | 54.04% |
| TSLA231215P00185000 | 2023-01-27 12:55PM EST | 2023-12-15 | 39.95 | 37.95 | 39.15 | -4.45 | -10.02% | 90 | 444 | 51.84% |
| TSLA240119P00185000 | 2023-01-27 3:41PM EST | 2024-01-19 | 39.35 | 39.45 | 40.35 | -7.37 | -15.77% | 222 | 335 | 51.18% |
| TSLA240315P00185000 | 2023-01-27 3:41PM EST | 2024-03-15 | 41.50 | 41.40 | 42.75 | -5.25 | -11.23% | 34 | 49 | 50.52% |
| TSLA240621P00185000 | 2023-01-27 3:28PM EST | 2024-06-21 | 44.65 | 44.45 | 46.65 | -5.43 | -10.84% | 243 | 39 | 51.00% |
| TSLA240920P00185000 | 2023-01-27 1:29PM EST | 2024-09-20 | 48.20 | 46.80 | 48.50 | -5.49 | -10.23% | 4 | 971 | 49.08% |
| TSLA250117P00185000 | 2023-01-27 3:53PM EST | 2025-01-17 | 50.54 | 49.90 | 51.45 | -5.34 | -9.56% | 34 | 4,502 | 47.92% |
| TSLA250620P00185000 | 2023-01-27 1:30PM EST | 2025-06-20 | 54.70 | 52.90 | 55.20 | -3.20 | -5.53% | 3 | 82 | 47.07% |
© 2023 Yahoo. All rights reserved.
