Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:370.00
CallsforJanuary 27, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230217C00370000 | 2023-01-26 10:10AM EST | 2023-02-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 758 | 103.13% |
| TSLA230317C00370000 | 2023-01-26 12:44PM EST | 2023-03-17 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 8 | 1,093 | 80.66% |
| TSLA230616C00370000 | 2023-01-26 3:58PM EST | 2023-06-16 | 0.58 | 0.58 | 0.71 | +0.07 | +13.73% | 40 | 533 | 64.28% |
| TSLA230721C00370000 | 2023-01-26 12:55PM EST | 2023-07-21 | 0.94 | 0.89 | 1.10 | +0.11 | +13.25% | 3 | 733 | 61.60% |
| TSLA230915C00370000 | 2022-08-01 2:07PM EST | 2023-09-15 | 568.80 | 0.00 | 0.00 | 0.00 | - | 16 | 15 | 25.00% |
| TSLA240119C00370000 | 2023-01-26 3:57PM EST | 2024-01-19 | 3.72 | 3.50 | 3.80 | +0.81 | +27.84% | 17 | 6,796 | 55.49% |
| TSLA240621C00370000 | 2023-01-26 3:54PM EST | 2024-06-21 | 7.20 | 6.95 | 7.35 | +1.11 | +18.23% | 22 | 3,044 | 54.84% |
| TSLA250117C00370000 | 2023-01-26 1:57PM EST | 2025-01-17 | 12.30 | 12.15 | 12.65 | +1.78 | +16.92% | 109 | 1,741 | 54.43% |
PutsforJanuary 27, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230217P00370000 | 2022-12-28 10:16AM EST | 2023-02-17 | 257.50 | 209.20 | 210.10 | 0.00 | - | 6 | 0 | 147.85% |
| TSLA230317P00370000 | 2022-12-13 1:43PM EST | 2023-03-17 | 206.86 | 245.85 | 246.90 | 0.00 | - | 2 | 0 | 315.61% |
| TSLA230616P00370000 | 2023-01-13 2:54PM EST | 2023-06-16 | 249.35 | 208.60 | 210.95 | 0.00 | - | 2 | 0 | 71.31% |
| TSLA230721P00370000 | 2022-12-19 1:20PM EST | 2023-07-21 | 216.60 | 239.50 | 242.70 | 0.00 | - | 2 | 0 | 157.43% |
| TSLA230915P00370000 | 2022-08-18 1:41PM EST | 2023-09-15 | 21.05 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| TSLA240119P00370000 | 2022-12-21 2:14PM EST | 2024-01-19 | 229.82 | 235.30 | 237.65 | 0.00 | - | 40 | 0 | 103.02% |
| TSLA240621P00370000 | 2023-01-26 10:20AM EST | 2024-06-21 | 211.60 | 208.45 | 211.05 | -14.20 | -6.29% | 2 | 6 | 38.21% |
| TSLA250117P00370000 | 2023-01-26 9:37AM EST | 2025-01-17 | 209.78 | 208.45 | 211.45 | -14.18 | -6.33% | 4 | 190 | 33.79% |
© 2023 Yahoo. All rights reserved.
