Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:28PM EST. Market open.
Strike:45.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210C00045000 | 2023-02-07 2:31PM EST | 2023-02-10 | 148.35 | 154.75 | 155.15 | 0.00 | - | 4 | 1 | 826.17% |
| TSLA230217C00045000 | 2023-01-25 10:00AM EST | 2023-02-17 | 93.98 | 154.35 | 154.85 | 0.00 | - | - | 0 | 396.48% |
| TSLA230317C00045000 | 2022-07-28 2:50PM EST | 2023-03-17 | 799.41 | 0.00 | 0.00 | 0.00 | - | 7 | 326 | 0.00% |
| TSLA230421C00045000 | 2023-02-02 10:39AM EST | 2023-04-21 | 147.35 | 155.10 | 155.70 | 0.00 | - | 2 | 2 | 184.62% |
| TSLA230616C00045000 | 2022-08-15 12:05PM EST | 2023-06-16 | 892.80 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| TSLA230721C00045000 | 2023-02-03 10:11AM EST | 2023-07-21 | 150.36 | 155.85 | 156.45 | 0.00 | - | 5 | 38 | 137.13% |
| TSLA230915C00045000 | 2023-02-08 9:57AM EST | 2023-09-15 | 157.25 | 156.30 | 157.05 | +25.35 | +19.22% | 3 | 3 | 125.29% |
| TSLA240119C00045000 | 2022-08-02 9:15AM EST | 2024-01-19 | 852.51 | 0.00 | 0.00 | 0.00 | - | 7 | 85 | 0.00% |
| TSLA240315C00045000 | 2022-07-28 9:26AM EST | 2024-03-15 | 779.65 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TSLA250117C00045000 | 2023-01-31 11:00AM EST | 2025-01-17 | 135.55 | 160.65 | 162.60 | 0.00 | - | 363 | 2,979 | 95.61% |
| TSLA250620C00045000 | 2023-02-03 10:45AM EST | 2025-06-20 | 161.00 | 161.60 | 163.70 | 0.00 | - | 3 | 16 | 90.70% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210P00045000 | 2023-01-31 11:25AM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,869 | 500.00% |
| TSLA230217P00045000 | 2023-01-30 9:50AM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,739 | 268.75% |
| TSLA230224P00045000 | 2023-02-06 10:12AM EST | 2023-02-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 2,016 | 206.25% |
| TSLA230303P00045000 | 2023-02-07 12:38PM EST | 2023-03-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 2,456 | 175.00% |
| TSLA230317P00045000 | 2022-08-24 11:51AM EST | 2023-03-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 321 | 50.00% |
| TSLA230421P00045000 | 2023-02-08 11:33AM EST | 2023-04-21 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 3 | 780 | 122.27% |
| TSLA230616P00045000 | 2022-08-15 1:38PM EST | 2023-06-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 116 | 474 | 50.00% |
| TSLA230721P00045000 | 2023-02-06 2:17PM EST | 2023-07-21 | 0.27 | 0.24 | 0.27 | 0.00 | - | 233 | 405 | 98.73% |
| TSLA230915P00045000 | 2023-02-06 3:59PM EST | 2023-09-15 | 0.46 | 0.41 | 0.44 | +0.01 | +2.22% | 1 | 47 | 91.70% |
| TSLA240119P00045000 | 2022-08-15 11:18AM EST | 2024-01-19 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 25.00% |
| TSLA250117P00045000 | 2023-02-08 9:55AM EST | 2025-01-17 | 2.46 | 2.35 | 2.55 | -0.09 | -3.53% | 23 | 3,219 | 70.69% |
| TSLA250620P00045000 | 2023-02-08 12:12PM EST | 2025-06-20 | 2.90 | 2.81 | 3.15 | -0.25 | -7.94% | 2 | 52 | 67.15% |
© 2023 Yahoo. All rights reserved.
