Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:25.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210C00025000 | 2023-02-07 2:22PM EST | 2023-02-10 | 168.15 | 171.75 | 172.00 | +20.30 | +13.73% | 4 | 0 | 859.38% |
| TSLA230217C00025000 | 2023-02-03 3:04PM EST | 2023-02-17 | 163.35 | 171.65 | 172.05 | 0.00 | - | 2 | 4 | 448.44% |
| TSLA230224C00025000 | 2023-01-18 9:34AM EST | 2023-02-24 | 111.18 | 171.65 | 172.10 | 0.00 | - | 3 | 3 | 360.94% |
| TSLA230303C00025000 | 2023-01-23 9:37AM EST | 2023-03-03 | 112.00 | 171.65 | 172.20 | 0.00 | - | 1 | 1 | 324.22% |
| TSLA230317C00025000 | 2022-06-15 11:40AM EST | 2023-03-17 | 658.82 | 692.65 | 700.45 | 0.00 | - | 2 | 221 | 0.00% |
| TSLA230421C00025000 | 2023-02-07 11:21AM EST | 2023-04-21 | 169.80 | 171.80 | 172.40 | +29.69 | +21.19% | 3 | 3 | 209.18% |
| TSLA230616C00025000 | 2022-07-20 2:53PM EST | 2023-06-16 | 721.76 | 860.50 | 870.65 | 0.00 | - | 2 | 142 | 0.00% |
| TSLA230721C00025000 | 2023-02-03 10:13AM EST | 2023-07-21 | 170.59 | 172.10 | 172.80 | 0.00 | - | 3 | 27 | 157.62% |
| TSLA230915C00025000 | 2022-08-01 9:51AM EST | 2023-09-15 | 896.20 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| TSLA240119C00025000 | 2023-01-27 3:30PM EST | 2024-01-19 | 155.45 | 172.70 | 174.05 | 0.00 | - | 3 | 369 | 128.37% |
| TSLA240621C00025000 | 2022-07-28 9:39AM EST | 2024-06-21 | 808.30 | 0.00 | 0.00 | 0.00 | - | - | 39 | 0.00% |
| TSLA250117C00025000 | 2023-01-26 3:38PM EST | 2025-01-17 | 137.60 | 173.85 | 176.25 | 0.00 | - | 12 | 103 | 106.59% |
| TSLA250620C00025000 | 2023-02-01 9:38AM EST | 2025-06-20 | 152.10 | 174.25 | 177.20 | 0.00 | - | 1 | 9 | 101.86% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210P00025000 | 2023-01-10 3:49PM EST | 2023-02-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 250 | 687.50% |
| TSLA230217P00025000 | 2023-01-20 9:30AM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 99 | 375.00% |
| TSLA230224P00025000 | 2023-01-10 2:23PM EST | 2023-02-24 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 3 | 306.25% |
| TSLA230303P00025000 | 2023-01-30 2:02PM EST | 2023-03-03 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 47 | 256.25% |
| TSLA230317P00025000 | 2022-08-18 2:17PM EST | 2023-03-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 321 | 50.00% |
| TSLA230421P00025000 | 2023-02-02 12:20PM EST | 2023-04-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 2,484 | 146.88% |
| TSLA230616P00025000 | 2022-08-23 8:30AM EST | 2023-06-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 50.00% |
| TSLA230721P00025000 | 2023-02-07 2:16PM EST | 2023-07-21 | 0.05 | 0.03 | 0.06 | 0.00 | - | 110 | 915 | 112.11% |
| TSLA230915P00025000 | 2022-07-22 1:02PM EST | 2023-09-15 | 0.41 | 0.00 | 0.74 | 0.00 | - | 12 | 7 | 124.90% |
| TSLA240119P00025000 | 2023-02-07 10:32AM EST | 2024-01-19 | 0.29 | 0.25 | 0.32 | 0.00 | - | 1 | 2,799 | 95.90% |
| TSLA240315P00025000 | 2022-08-15 2:32PM EST | 2024-03-15 | 1.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TSLA240621P00025000 | 2022-08-22 9:09AM EST | 2024-06-21 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 25.00% |
| TSLA250117P00025000 | 2023-02-07 1:32PM EST | 2025-01-17 | 0.85 | 0.70 | 0.87 | 0.00 | - | 2 | 2,456 | 78.47% |
| TSLA250620P00025000 | 2023-02-07 2:39PM EST | 2025-06-20 | 0.98 | 0.90 | 1.20 | -0.10 | -9.26% | 3 | 114 | 75.02% |
© 2023 Yahoo. All rights reserved.
