Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Strike:200.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210C00200000 | 2023-02-08 3:59PM EST | 2023-02-10 | 5.25 | 0.00 | 0.00 | 0.00 | - | 182,643 | 0 | 0.00% |
| TSLA230217C00200000 | 2023-02-08 3:59PM EST | 2023-02-17 | 9.80 | 0.00 | 0.00 | 0.00 | - | 58,687 | 0 | 0.00% |
| TSLA230224C00200000 | 2023-02-08 3:59PM EST | 2023-02-24 | 12.13 | 0.00 | 0.00 | 0.00 | - | 9,967 | 0 | 0.00% |
| TSLA230303C00200000 | 2023-02-08 3:59PM EST | 2023-03-03 | 15.55 | 0.00 | 0.00 | 0.00 | - | 3,194 | 0 | 0.00% |
| TSLA230310C00200000 | 2023-02-08 3:59PM EST | 2023-03-10 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1,448 | 0 | 0.00% |
| TSLA230317C00200000 | 2023-02-08 3:59PM EST | 2023-03-17 | 18.80 | 0.00 | 0.00 | 0.00 | - | 9,738 | 0 | 0.00% |
| TSLA230324C00200000 | 2023-02-08 3:58PM EST | 2023-03-24 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1,735 | 0 | 0.00% |
| TSLA230421C00200000 | 2023-02-08 3:59PM EST | 2023-04-21 | 26.00 | 0.00 | 0.00 | 0.00 | - | 3,030 | 0 | 0.00% |
| TSLA230519C00200000 | 2023-02-08 3:55PM EST | 2023-05-19 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2,553 | 0 | 0.00% |
| TSLA230616C00200000 | 2023-02-08 3:59PM EST | 2023-06-16 | 32.51 | 0.00 | 0.00 | 0.00 | - | 1,627 | 0 | 0.00% |
| TSLA230721C00200000 | 2023-02-08 3:58PM EST | 2023-07-21 | 36.23 | 0.00 | 0.00 | 0.00 | - | 1,166 | 0 | 0.00% |
| TSLA230915C00200000 | 2023-02-08 3:51PM EST | 2023-09-15 | 41.12 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 0.00% |
| TSLA231215C00200000 | 2023-02-08 3:59PM EST | 2023-12-15 | 47.85 | 0.00 | 0.00 | 0.00 | - | 745 | 0 | 0.00% |
| TSLA240119C00200000 | 2023-02-08 3:58PM EST | 2024-01-19 | 50.25 | 0.00 | 0.00 | 0.00 | - | 1,200 | 0 | 0.00% |
| TSLA240315C00200000 | 2023-02-08 3:53PM EST | 2024-03-15 | 54.30 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| TSLA240621C00200000 | 2023-02-08 3:48PM EST | 2024-06-21 | 59.51 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| TSLA240920C00200000 | 2023-02-08 3:14PM EST | 2024-09-20 | 63.28 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| TSLA250117C00200000 | 2023-02-08 3:59PM EST | 2025-01-17 | 69.20 | 0.00 | 0.00 | 0.00 | - | 868 | 0 | 0.00% |
| TSLA250620C00200000 | 2023-02-08 3:55PM EST | 2025-06-20 | 75.80 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 0.00% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210P00200000 | 2023-02-08 3:59PM EST | 2023-02-10 | 3.80 | 0.00 | 0.00 | 0.00 | - | 86,834 | 0 | 3.13% |
| TSLA230217P00200000 | 2023-02-08 3:59PM EST | 2023-02-17 | 8.17 | 0.00 | 0.00 | 0.00 | - | 17,327 | 0 | 1.56% |
| TSLA230224P00200000 | 2023-02-08 3:59PM EST | 2023-02-24 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3,280 | 0 | 0.78% |
| TSLA230303P00200000 | 2023-02-08 3:59PM EST | 2023-03-03 | 13.69 | 0.00 | 0.00 | 0.00 | - | 1,449 | 0 | 0.78% |
| TSLA230310P00200000 | 2023-02-08 3:59PM EST | 2023-03-10 | 15.25 | 0.00 | 0.00 | 0.00 | - | 729 | 0 | 0.78% |
| TSLA230317P00200000 | 2023-02-08 3:59PM EST | 2023-03-17 | 16.58 | 0.00 | 0.00 | 0.00 | - | 4,135 | 0 | 0.78% |
| TSLA230324P00200000 | 2023-02-08 3:52PM EST | 2023-03-24 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1,687 | 0 | 0.39% |
| TSLA230421P00200000 | 2023-02-08 3:59PM EST | 2023-04-21 | 22.88 | 0.00 | 0.00 | 0.00 | - | 3,827 | 0 | 0.39% |
| TSLA230519P00200000 | 2023-02-08 3:50PM EST | 2023-05-19 | 25.73 | 0.00 | 0.00 | 0.00 | - | 827 | 0 | 0.39% |
| TSLA230616P00200000 | 2023-02-08 3:59PM EST | 2023-06-16 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1,248 | 0 | 0.39% |
| TSLA230721P00200000 | 2023-02-08 3:57PM EST | 2023-07-21 | 31.02 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.20% |
| TSLA230915P00200000 | 2023-02-08 3:54PM EST | 2023-09-15 | 34.20 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.20% |
| TSLA231215P00200000 | 2023-02-08 3:58PM EST | 2023-12-15 | 39.00 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.20% |
| TSLA240119P00200000 | 2023-02-08 3:59PM EST | 2024-01-19 | 40.45 | 0.00 | 0.00 | 0.00 | - | 1,581 | 0 | 0.20% |
| TSLA240315P00200000 | 2023-02-08 3:38PM EST | 2024-03-15 | 42.88 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.20% |
| TSLA240621P00200000 | 2023-02-08 3:52PM EST | 2024-06-21 | 46.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| TSLA240920P00200000 | 2023-02-08 11:32AM EST | 2024-09-20 | 50.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| TSLA250117P00200000 | 2023-02-08 3:30PM EST | 2025-01-17 | 52.65 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.10% |
| TSLA250620P00200000 | 2023-02-08 3:59PM EST | 2025-06-20 | 55.90 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 0.10% |
© 2023 Yahoo. All rights reserved.
