Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:10AM EST. Market open.
Strike:35.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00035000 | 2023-02-01 3:15PM EST | 2023-02-03 | 146.70 | 153.10 | 153.60 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA230210C00035000 | 2023-01-27 12:15PM EST | 2023-02-10 | 139.90 | 154.15 | 154.80 | 0.00 | - | 4 | 2 | 544.92% |
| TSLA230303C00035000 | 2023-01-23 10:28AM EST | 2023-03-03 | 104.27 | 153.15 | 153.90 | 0.00 | - | 3 | 3 | 198.44% |
| TSLA230317C00035000 | 2022-08-02 9:55AM EST | 2023-03-17 | 885.05 | 0.00 | 0.00 | 0.00 | - | 1 | 570 | 0.00% |
| TSLA230421C00035000 | 2023-01-26 1:03PM EST | 2023-04-21 | 123.64 | 153.20 | 154.20 | 0.00 | - | - | 5 | 167.19% |
| TSLA230616C00035000 | 2022-07-22 12:40PM EST | 2023-06-16 | 788.76 | 850.85 | 861.05 | 0.00 | - | 1 | 52 | 0.00% |
| TSLA230721C00035000 | 2023-01-27 12:44PM EST | 2023-07-21 | 143.48 | 154.55 | 155.40 | 0.00 | - | 2 | 42 | 139.55% |
| TSLA230915C00035000 | 2023-02-01 3:00PM EST | 2023-09-15 | 145.51 | 154.10 | 155.20 | 0.00 | - | 3 | 4 | 113.53% |
| TSLA240119C00035000 | 2022-06-22 12:01PM EST | 2024-01-19 | 687.35 | 777.00 | 796.50 | 0.00 | - | 2 | 66 | 0.00% |
| TSLA240621C00035000 | 2022-08-03 10:00AM EST | 2024-06-21 | 883.77 | 0.00 | 0.00 | 0.00 | - | 3 | 176 | 0.00% |
| TSLA250117C00035000 | 2023-02-01 1:39PM EST | 2025-01-17 | 144.80 | 157.55 | 160.70 | 0.00 | - | 1 | 266 | 99.17% |
| TSLA250620C00035000 | 2023-01-31 2:57PM EST | 2025-06-20 | 143.80 | 158.65 | 162.50 | 0.00 | - | 1 | 11 | 97.39% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00035000 | 2023-02-01 2:08PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,722 | 687.50% |
| TSLA230210P00035000 | 2023-01-26 9:33AM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,461 | 325.00% |
| TSLA230217P00035000 | 2023-01-23 12:55PM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 5,413 | 243.75% |
| TSLA230224P00035000 | 2023-01-24 3:39PM EST | 2023-02-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 20 | 200.00% |
| TSLA230317P00035000 | 2022-08-03 12:52PM EST | 2023-03-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 175 | 50.00% |
| TSLA230421P00035000 | 2023-02-01 3:22PM EST | 2023-04-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 414 | 119.53% |
| TSLA230616P00035000 | 2022-08-19 12:40PM EST | 2023-06-16 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 50.00% |
| TSLA230721P00035000 | 2023-02-02 9:42AM EST | 2023-07-21 | 0.11 | 0.12 | 0.16 | -0.06 | -35.29% | 1 | 722 | 102.34% |
| TSLA230915P00035000 | 2023-01-31 9:30AM EST | 2023-09-15 | 0.32 | 0.22 | 0.27 | 0.00 | - | 1 | 16 | 95.31% |
| TSLA240119P00035000 | 2022-08-01 1:49PM EST | 2024-01-19 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 25.00% |
| TSLA240621P00035000 | 2022-08-08 8:30AM EST | 2024-06-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| TSLA250117P00035000 | 2023-02-02 9:51AM EST | 2025-01-17 | 1.58 | 1.41 | 1.60 | -0.12 | -7.06% | 11 | 1,078 | 72.45% |
| TSLA250620P00035000 | 2023-02-01 12:32PM EST | 2025-06-20 | 1.99 | 1.59 | 2.31 | 0.00 | - | 2 | 179 | 69.48% |
© 2023 Yahoo. All rights reserved.
