Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:55.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210C00055000 | 2023-01-27 11:51AM EST | 2023-02-10 | 119.10 | 134.80 | 135.35 | 0.00 | - | 2 | 3 | 385.16% |
| TSLA230217C00055000 | 2023-01-25 3:58PM EST | 2023-02-17 | 89.54 | 134.70 | 135.45 | 0.00 | - | 17 | 41 | 261.72% |
| TSLA230224C00055000 | 2023-01-31 3:55PM EST | 2023-02-24 | 117.80 | 134.80 | 135.45 | 0.00 | - | 2 | 4 | 221.48% |
| TSLA230317C00055000 | 2023-01-27 10:07AM EST | 2023-03-17 | 110.40 | 134.95 | 135.75 | 0.00 | - | 30 | 33 | 175.59% |
| TSLA230421C00055000 | 2023-01-24 11:55AM EST | 2023-04-21 | 89.97 | 135.25 | 136.15 | 0.00 | - | 1 | 14 | 143.36% |
| TSLA230519C00055000 | 2023-02-03 10:15AM EST | 2023-05-19 | 143.30 | 135.15 | 137.00 | +20.50 | +16.69% | 2 | 51 | 132.18% |
| TSLA230616C00055000 | 2023-01-18 10:18AM EST | 2023-06-16 | 80.42 | 135.25 | 137.40 | 0.00 | - | 2 | 31 | 122.10% |
| TSLA230721C00055000 | 2023-01-20 1:52PM EST | 2023-07-21 | 79.50 | 136.25 | 137.15 | 0.00 | - | 3 | 86 | 114.21% |
| TSLA230915C00055000 | 2023-01-03 11:01AM EST | 2023-09-15 | 62.08 | 140.80 | 141.85 | 0.00 | - | 1 | 22 | 138.79% |
| TSLA231215C00055000 | 2023-02-03 12:29PM EST | 2023-12-15 | 145.15 | 138.05 | 139.30 | +23.80 | +19.61% | 3 | 61 | 99.90% |
| TSLA240119C00055000 | 2023-02-03 2:51PM EST | 2024-01-19 | 139.94 | 138.40 | 140.00 | +23.44 | +20.12% | 8 | 81 | 98.24% |
| TSLA240315C00055000 | 2023-02-01 3:39PM EST | 2024-03-15 | 133.12 | 139.00 | 140.95 | 0.00 | - | 3 | 28 | 95.70% |
| TSLA240621C00055000 | 2023-02-02 10:48AM EST | 2024-06-21 | 144.45 | 140.25 | 142.25 | 0.00 | - | 1 | 6 | 92.05% |
| TSLA240920C00055000 | 2023-02-03 12:31PM EST | 2024-09-20 | 148.34 | 140.85 | 143.50 | +16.87 | +12.83% | 3 | 29 | 88.59% |
| TSLA250117C00055000 | 2023-02-03 9:58AM EST | 2025-01-17 | 146.60 | 142.25 | 144.90 | -0.10 | -0.07% | 3 | 2,006 | 85.98% |
| TSLA250620C00055000 | 2023-01-30 11:59AM EST | 2025-06-20 | 129.25 | 143.70 | 146.95 | 0.00 | - | 5 | 10 | 83.52% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210P00055000 | 2023-01-30 10:11AM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,158 | 293.75% |
| TSLA230217P00055000 | 2023-02-03 11:19AM EST | 2023-02-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 5,236 | 209.38% |
| TSLA230224P00055000 | 2023-02-03 10:19AM EST | 2023-02-24 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 803 | 179.69% |
| TSLA230303P00055000 | 2023-02-02 3:56PM EST | 2023-03-03 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 154 | 157.81% |
| TSLA230317P00055000 | 2023-02-03 12:49PM EST | 2023-03-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 61 | 4,562 | 132.81% |
| TSLA230421P00055000 | 2023-02-03 1:14PM EST | 2023-04-21 | 0.13 | 0.12 | 0.14 | +0.03 | +30.00% | 38 | 2,732 | 112.11% |
| TSLA230519P00055000 | 2023-02-03 3:38PM EST | 2023-05-19 | 0.23 | 0.19 | 0.32 | +0.01 | +4.55% | 4 | 599 | 104.59% |
| TSLA230616P00055000 | 2023-02-03 11:20AM EST | 2023-06-16 | 0.33 | 0.28 | 0.33 | +0.03 | +10.00% | 2 | 7,698 | 95.21% |
| TSLA230721P00055000 | 2023-02-02 12:32PM EST | 2023-07-21 | 0.49 | 0.45 | 0.52 | +0.05 | +11.36% | 1 | 1,846 | 90.67% |
| TSLA230915P00055000 | 2023-02-03 2:45PM EST | 2023-09-15 | 0.76 | 0.75 | 0.80 | 0.00 | - | 191 | 2,380 | 84.79% |
| TSLA231215P00055000 | 2023-02-03 3:23PM EST | 2023-12-15 | 1.32 | 1.28 | 1.41 | +0.07 | +5.60% | 15 | 1,109 | 79.20% |
| TSLA240119P00055000 | 2023-02-03 11:17AM EST | 2024-01-19 | 1.54 | 1.48 | 1.63 | +0.03 | +1.99% | 13 | 1,193 | 77.37% |
| TSLA240315P00055000 | 2023-02-02 11:49AM EST | 2024-03-15 | 1.82 | 1.84 | 2.01 | 0.00 | - | 238 | 300 | 75.17% |
| TSLA240621P00055000 | 2023-02-02 10:17AM EST | 2024-06-21 | 2.45 | 2.36 | 2.58 | 0.00 | - | 5 | 358 | 71.39% |
| TSLA240920P00055000 | 2023-02-02 3:42PM EST | 2024-09-20 | 2.95 | 2.72 | 3.25 | 0.00 | - | 4 | 53 | 68.77% |
| TSLA250117P00055000 | 2023-02-03 1:45PM EST | 2025-01-17 | 3.86 | 3.50 | 3.85 | +0.26 | +7.22% | 3 | 4,213 | 66.23% |
| TSLA250620P00055000 | 2023-02-03 12:55PM EST | 2025-06-20 | 4.39 | 4.00 | 4.70 | +0.02 | +0.46% | 4 | 42 | 62.89% |
© 2023 Yahoo. All rights reserved.
