Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:533.33
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230317C00533330 | 2023-02-03 12:30PM EST | 2023-03-17 | 0.09 | 0.03 | 0.06 | +0.03 | +50.00% | 10 | 4,757 | 103.52% |
| TSLA230421C00533330 | 2023-02-03 3:29PM EST | 2023-04-21 | 0.25 | 0.18 | 0.28 | -0.10 | -28.57% | 1 | 508 | 89.26% |
| TSLA230616C00533330 | 2023-02-03 1:45PM EST | 2023-06-16 | 0.79 | 0.65 | 0.84 | +0.12 | +17.91% | 20 | 4,868 | 78.49% |
| TSLA230915C00533330 | 2023-02-03 1:46PM EST | 2023-09-15 | 2.00 | 1.84 | 1.96 | +0.47 | +30.72% | 13 | 1,610 | 69.76% |
| TSLA240119C00533330 | 2023-02-03 1:13PM EST | 2024-01-19 | 4.60 | 4.00 | 4.30 | +1.07 | +30.31% | 28 | 20,841 | 64.58% |
| TSLA240315C00533330 | 2023-02-03 10:25AM EST | 2024-03-15 | 6.10 | 5.25 | 5.65 | +1.65 | +37.08% | 4 | 155 | 63.56% |
| TSLA240621C00533330 | 2023-02-03 12:15PM EST | 2024-06-21 | 9.30 | 7.25 | 7.95 | +1.20 | +14.81% | 144 | 3,345 | 61.63% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230317P00533330 | 2022-10-07 9:28AM EST | 2023-03-17 | 302.60 | 324.90 | 326.85 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230421P00533330 | 2023-02-03 3:38PM EST | 2023-04-21 | 343.18 | 341.05 | 345.15 | -18.15 | -5.02% | 122 | 0 | 118.54% |
| TSLA230616P00533330 | 2023-02-03 3:12PM EST | 2023-06-16 | 342.97 | 340.90 | 345.10 | -48.93 | -12.49% | 2 | 0 | 89.60% |
| TSLA230915P00533330 | 2023-02-01 3:23PM EST | 2023-09-15 | 350.50 | 340.60 | 345.15 | 0.00 | - | 16 | 6 | 69.34% |
| TSLA240119P00533330 | 2023-01-25 12:32PM EST | 2024-01-19 | 389.81 | 338.50 | 348.00 | 0.00 | - | 1 | 0 | 66.30% |
| TSLA240315P00533330 | 2022-11-02 2:30PM EST | 2024-03-15 | 314.35 | 336.25 | 340.70 | 0.00 | - | 440 | 0 | 0.00% |
| TSLA240621P00533330 | 2022-11-02 2:10PM EST | 2024-06-21 | 313.40 | 336.00 | 340.85 | 0.00 | - | 70 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
