Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:195.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00195000 | 2023-01-27 3:59PM EST | 2023-02-03 | 3.50 | 3.45 | 3.60 | +3.24 | +1,246.15% | 21,558 | 4,014 | 95.17% |
| TSLA230210C00195000 | 2023-01-27 3:59PM EST | 2023-02-10 | 5.67 | 5.45 | 5.75 | +4.98 | +721.74% | 4,454 | 2,165 | 84.63% |
| TSLA230217C00195000 | 2023-01-27 3:59PM EST | 2023-02-17 | 7.20 | 7.10 | 7.30 | +6.01 | +505.04% | 5,553 | 5,479 | 79.39% |
| TSLA230224C00195000 | 2023-01-27 3:59PM EST | 2023-02-24 | 8.20 | 8.10 | 8.30 | +6.61 | +415.72% | 818 | 594 | 74.19% |
| TSLA230303C00195000 | 2023-01-27 3:57PM EST | 2023-03-03 | 10.10 | 9.90 | 10.30 | +7.53 | +293.00% | 210 | 104 | 75.43% |
| TSLA230317C00195000 | 2023-01-27 3:59PM EST | 2023-03-17 | 12.02 | 11.90 | 12.15 | +8.32 | +224.86% | 2,937 | 2,583 | 71.39% |
| TSLA230519C00195000 | 2023-01-27 3:52PM EST | 2023-05-19 | 20.05 | 19.55 | 19.90 | +10.75 | +115.59% | 645 | 1,389 | 67.00% |
| TSLA230616C00195000 | 2023-01-27 3:59PM EST | 2023-06-16 | 21.96 | 21.60 | 22.15 | +10.86 | +97.84% | 276 | 1,803 | 64.82% |
| TSLA230721C00195000 | 2023-01-27 3:41PM EST | 2023-07-21 | 25.20 | 24.50 | 25.20 | +11.70 | +86.67% | 478 | 936 | 64.03% |
| TSLA231215C00195000 | 2023-01-27 3:57PM EST | 2023-12-15 | 34.80 | 34.40 | 35.15 | +13.75 | +65.32% | 221 | 563 | 62.14% |
| TSLA240920C00195000 | 2023-01-27 2:17PM EST | 2024-09-20 | 48.75 | 48.30 | 50.65 | +13.11 | +36.78% | 1,718 | 320 | 61.95% |
| TSLA250117C00195000 | 2023-01-27 3:33PM EST | 2025-01-17 | 55.62 | 53.20 | 54.95 | +15.62 | +39.05% | 279 | 2,933 | 61.43% |
| TSLA250620C00195000 | 2023-01-27 3:48PM EST | 2025-06-20 | 60.90 | 58.20 | 62.10 | +15.35 | +33.70% | 93 | 74 | 61.65% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00195000 | 2023-01-27 3:59PM EST | 2023-02-03 | 20.52 | 20.30 | 20.60 | -14.73 | -41.79% | 4,285 | 9 | 92.99% |
| TSLA230210P00195000 | 2023-01-27 3:42PM EST | 2023-02-10 | 22.30 | 21.95 | 22.65 | -13.90 | -38.40% | 35 | 6 | 81.40% |
| TSLA230217P00195000 | 2023-01-27 3:56PM EST | 2023-02-17 | 23.87 | 23.70 | 24.00 | -15.88 | -39.95% | 64 | 4,086 | 76.54% |
| TSLA230303P00195000 | 2023-01-27 3:52PM EST | 2023-03-03 | 26.20 | 26.10 | 26.65 | -13.72 | -34.37% | 17 | 3 | 71.53% |
| TSLA230317P00195000 | 2023-01-27 3:59PM EST | 2023-03-17 | 27.98 | 27.90 | 28.20 | -11.51 | -29.15% | 36 | 168 | 67.15% |
| TSLA230519P00195000 | 2023-01-27 3:53PM EST | 2023-05-19 | 34.19 | 34.20 | 34.55 | -10.36 | -23.25% | 113 | 481 | 60.76% |
| TSLA230616P00195000 | 2023-01-27 3:23PM EST | 2023-06-16 | 35.40 | 35.70 | 36.00 | -23.20 | -39.59% | 111 | 1,048 | 57.72% |
| TSLA230721P00195000 | 2023-01-27 3:25PM EST | 2023-07-21 | 37.50 | 37.50 | 38.30 | -7.85 | -17.31% | 224 | 1,681 | 55.80% |
| TSLA230915P00195000 | 2023-01-27 12:47PM EST | 2023-09-15 | 41.90 | 40.30 | 41.00 | -7.83 | -15.75% | 15 | 142 | 53.45% |
| TSLA231215P00195000 | 2023-01-27 2:39PM EST | 2023-12-15 | 44.10 | 44.35 | 45.05 | -6.80 | -13.36% | 70 | 390 | 51.35% |
| TSLA240920P00195000 | 2023-01-27 1:58PM EST | 2024-09-20 | 53.80 | 52.75 | 54.40 | -16.70 | -23.69% | 2 | 102 | 48.28% |
| TSLA250117P00195000 | 2023-01-27 11:56AM EST | 2025-01-17 | 58.25 | 55.80 | 57.50 | -3.30 | -5.36% | 42 | 1,726 | 47.28% |
| TSLA250620P00195000 | 2023-01-27 3:07PM EST | 2025-06-20 | 59.52 | 58.80 | 61.25 | -5.78 | -8.85% | 137 | 83 | 46.41% |
© 2023 Yahoo. All rights reserved.
