Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:380.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230217C00380000 | 2023-02-08 3:52PM EST | 2023-02-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 50.00% |
| TSLA230317C00380000 | 2022-07-20 11:11AM EST | 2023-03-17 | 398.21 | 523.70 | 532.35 | 0.00 | - | 2 | 17 | 0.00% |
| TSLA230519C00380000 | 2023-02-08 3:36PM EST | 2023-05-19 | 2.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSLA230616C00380000 | 2022-08-03 12:55PM EST | 2023-06-16 | 572.00 | 0.00 | 0.00 | 0.00 | - | 8 | 73 | 25.00% |
| TSLA230721C00380000 | 2023-02-08 1:58PM EST | 2023-07-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| TSLA230915C00380000 | 2022-08-04 12:01PM EST | 2023-09-15 | 583.73 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| TSLA231215C00380000 | 2023-02-08 2:20PM EST | 2023-12-15 | 10.80 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| TSLA240119C00380000 | 2023-02-08 1:42PM EST | 2024-01-19 | 12.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSLA240621C00380000 | 2023-02-08 11:39AM EST | 2024-06-21 | 18.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA250117C00380000 | 2023-02-08 10:43AM EST | 2025-01-17 | 28.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSLA250620C00380000 | 2023-02-08 3:24PM EST | 2025-06-20 | 33.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230217P00380000 | 2022-11-07 11:20AM EST | 2023-02-17 | 182.30 | 205.40 | 206.50 | 0.00 | - | 1 | 0 | 523.14% |
| TSLA230317P00380000 | 2022-08-23 2:39PM EST | 2023-03-17 | 10.35 | 0.00 | 0.00 | 0.00 | - | 9 | 170 | 0.00% |
| TSLA230616P00380000 | 2022-08-22 2:05PM EST | 2023-06-16 | 17.50 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| TSLA230915P00380000 | 2022-08-24 1:27PM EST | 2023-09-15 | 23.05 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| TSLA231215P00380000 | 2023-02-08 11:20AM EST | 2023-12-15 | 183.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240119P00380000 | 2023-02-06 10:54AM EST | 2024-01-19 | 188.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00380000 | 2023-02-08 10:47AM EST | 2024-06-21 | 185.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00380000 | 2023-02-07 11:56AM EST | 2025-01-17 | 191.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620P00380000 | 2023-02-08 2:04PM EST | 2025-06-20 | 189.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
