Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:09PM EST. Market open.
Strike:400.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230217C00400000 | 2023-01-30 12:13PM EST | 2023-02-17 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 509 | 2,942 | 127.34% |
| TSLA230317C00400000 | 2023-01-30 12:45PM EST | 2023-03-17 | 0.22 | 0.20 | 0.22 | -0.12 | -35.29% | 3,920 | 25,096 | 96.29% |
| TSLA230421C00400000 | 2023-01-30 12:15PM EST | 2023-04-21 | 0.67 | 0.60 | 0.63 | -0.15 | -18.29% | 376 | 2,186 | 83.89% |
| TSLA230616C00400000 | 2023-01-30 12:54PM EST | 2023-06-16 | 1.29 | 1.26 | 1.29 | -0.35 | -21.34% | 594 | 18,475 | 72.51% |
| TSLA230915C00400000 | 2023-01-30 12:47PM EST | 2023-09-15 | 2.95 | 2.84 | 2.95 | -0.50 | -14.49% | 1,582 | 5,193 | 65.63% |
| TSLA240119C00400000 | 2023-01-30 12:19PM EST | 2024-01-19 | 5.85 | 5.75 | 5.95 | -0.94 | -13.84% | 2,316 | 37,388 | 61.88% |
| TSLA240315C00400000 | 2023-01-30 12:45PM EST | 2024-03-15 | 7.60 | 7.25 | 7.50 | -1.17 | -13.34% | 144 | 1,084 | 61.08% |
| TSLA240621C00400000 | 2023-01-30 12:06PM EST | 2024-06-21 | 10.27 | 9.90 | 10.20 | -1.08 | -9.52% | 225 | 39,205 | 59.89% |
| TSLA250117C00400000 | 2023-01-30 12:54PM EST | 2025-01-17 | 15.90 | 15.90 | 16.30 | -1.72 | -9.76% | 917 | 18,382 | 58.59% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230217P00400000 | 2023-01-04 11:21AM EST | 2023-02-17 | 288.00 | 225.55 | 229.75 | 0.00 | - | 3 | 0 | 198.88% |
| TSLA230317P00400000 | 2023-01-27 10:25AM EST | 2023-03-17 | 235.16 | 227.25 | 228.25 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA230421P00400000 | 2023-01-26 11:48AM EST | 2023-04-21 | 243.41 | 226.80 | 228.40 | 0.00 | - | 4 | 0 | 64.65% |
| TSLA230616P00400000 | 2023-01-27 1:50PM EST | 2023-06-16 | 222.65 | 226.25 | 229.05 | 0.00 | - | 1 | 901 | 66.26% |
| TSLA230915P00400000 | 2023-01-27 3:35PM EST | 2023-09-15 | 221.00 | 225.80 | 229.70 | 0.00 | - | 241 | 121 | 57.08% |
| TSLA240119P00400000 | 2023-01-30 9:57AM EST | 2024-01-19 | 224.12 | 227.35 | 230.40 | +3.05 | +1.38% | 34 | 792 | 49.45% |
| TSLA240315P00400000 | 2023-01-27 1:45PM EST | 2024-03-15 | 223.40 | 227.05 | 229.25 | 0.00 | - | 35 | 21 | 40.06% |
| TSLA240621P00400000 | 2023-01-30 10:54AM EST | 2024-06-21 | 231.54 | 227.10 | 229.70 | +9.89 | +4.46% | 2 | 923 | 38.43% |
| TSLA250117P00400000 | 2023-01-30 12:34PM EST | 2025-01-17 | 228.81 | 227.40 | 230.85 | +2.97 | +1.32% | 2 | 14 | 36.20% |
© 2023 Yahoo. All rights reserved.
