Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Strike:50.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00050000 | 2023-01-27 11:53AM EST | 2023-02-03 | 124.00 | 0.00 | 0.00 | 0.00 | - | 3 | 126 | 0.00% |
| TSLA230210C00050000 | 2023-01-06 11:22AM EST | 2023-02-10 | 59.03 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| TSLA230217C00050000 | 2023-01-27 12:46PM EST | 2023-02-17 | 126.48 | 0.00 | 0.00 | 0.00 | - | 44 | 948 | 0.00% |
| TSLA230303C00050000 | 2023-01-23 10:22AM EST | 2023-03-03 | 89.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA230317C00050000 | 2023-01-27 12:48PM EST | 2023-03-17 | 126.70 | 0.00 | 0.00 | 0.00 | - | 70 | 492 | 0.00% |
| TSLA230421C00050000 | 2023-01-27 12:00PM EST | 2023-04-21 | 124.75 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| TSLA230519C00050000 | 2023-01-27 3:26PM EST | 2023-05-19 | 130.20 | 0.00 | 0.00 | 0.00 | - | 6 | 63 | 0.00% |
| TSLA230616C00050000 | 2023-01-27 3:10PM EST | 2023-06-16 | 131.17 | 0.00 | 0.00 | 0.00 | - | 6 | 1,110 | 0.00% |
| TSLA230721C00050000 | 2023-01-26 9:31AM EST | 2023-07-21 | 111.50 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 0.00% |
| TSLA230915C00050000 | 2023-01-27 11:52AM EST | 2023-09-15 | 126.36 | 0.00 | 0.00 | 0.00 | - | 21 | 415 | 0.00% |
| TSLA231215C00050000 | 2023-01-27 1:28PM EST | 2023-12-15 | 130.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1,271 | 0.00% |
| TSLA240119C00050000 | 2023-01-27 12:08PM EST | 2024-01-19 | 128.00 | 0.00 | 0.00 | 0.00 | - | 28 | 2,154 | 0.00% |
| TSLA240315C00050000 | 2023-01-26 10:16AM EST | 2024-03-15 | 112.50 | 0.00 | 0.00 | 0.00 | - | 2 | 448 | 0.00% |
| TSLA240621C00050000 | 2023-01-27 12:04PM EST | 2024-06-21 | 130.50 | 0.00 | 0.00 | 0.00 | - | 9 | 1,917 | 0.00% |
| TSLA240920C00050000 | 2023-01-27 12:43PM EST | 2024-09-20 | 134.67 | 0.00 | 0.00 | 0.00 | - | 14 | 53 | 0.00% |
| TSLA250117C00050000 | 2023-01-27 12:43PM EST | 2025-01-17 | 135.79 | 0.00 | 0.00 | 0.00 | - | 45 | 1,933 | 0.00% |
| TSLA250620C00050000 | 2023-01-27 1:23PM EST | 2025-06-20 | 136.00 | 0.00 | 0.00 | 0.00 | - | 13 | 117 | 0.00% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00050000 | 2023-01-27 10:14AM EST | 2023-02-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,235 | 50.00% |
| TSLA230210P00050000 | 2023-01-27 3:40PM EST | 2023-02-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,204 | 50.00% |
| TSLA230217P00050000 | 2023-01-27 3:57PM EST | 2023-02-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 698 | 17,125 | 50.00% |
| TSLA230224P00050000 | 2023-01-27 2:55PM EST | 2023-02-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 504 | 1,904 | 50.00% |
| TSLA230303P00050000 | 2023-01-27 12:58PM EST | 2023-03-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 724 | 780 | 50.00% |
| TSLA230317P00050000 | 2023-01-27 3:54PM EST | 2023-03-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,140 | 20,847 | 50.00% |
| TSLA230421P00050000 | 2023-01-27 3:54PM EST | 2023-04-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 794 | 4,939 | 50.00% |
| TSLA230519P00050000 | 2023-01-27 3:34PM EST | 2023-05-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 100 | 1,900 | 50.00% |
| TSLA230616P00050000 | 2023-01-27 3:58PM EST | 2023-06-16 | 0.31 | 0.00 | 0.00 | 0.00 | - | 366 | 17,037 | 50.00% |
| TSLA230721P00050000 | 2023-01-27 3:56PM EST | 2023-07-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 900 | 4,996 | 50.00% |
| TSLA230915P00050000 | 2023-01-27 2:16PM EST | 2023-09-15 | 0.71 | 0.00 | 0.00 | 0.00 | - | 365 | 7,235 | 25.00% |
| TSLA231215P00050000 | 2023-01-27 3:35PM EST | 2023-12-15 | 1.13 | 0.00 | 0.00 | 0.00 | - | 283 | 3,183 | 25.00% |
| TSLA240119P00050000 | 2023-01-27 3:58PM EST | 2024-01-19 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2,153 | 28,879 | 25.00% |
| TSLA240315P00050000 | 2023-01-27 3:30PM EST | 2024-03-15 | 1.64 | 0.00 | 0.00 | 0.00 | - | 603 | 5,443 | 25.00% |
| TSLA240621P00050000 | 2023-01-27 3:29PM EST | 2024-06-21 | 2.11 | 0.00 | 0.00 | 0.00 | - | 390 | 3,626 | 25.00% |
| TSLA240920P00050000 | 2023-01-27 3:14PM EST | 2024-09-20 | 2.60 | 0.00 | 0.00 | 0.00 | - | 26 | 983 | 25.00% |
| TSLA250117P00050000 | 2023-01-27 3:34PM EST | 2025-01-17 | 3.15 | 0.00 | 0.00 | 0.00 | - | 297 | 8,224 | 12.50% |
| TSLA250620P00050000 | 2023-01-27 2:49PM EST | 2025-06-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 43 | 157 | 12.50% |
© 2023 Yahoo. All rights reserved.
