Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:558.33
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230317C00558330 | 2023-02-03 1:22PM EST | 2023-03-17 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 7 | 3,777 | 106.25% |
| TSLA230421C00558330 | 2023-02-03 3:43PM EST | 2023-04-21 | 0.22 | 0.16 | 0.25 | +0.04 | +22.22% | 215 | 139 | 91.41% |
| TSLA230616C00558330 | 2023-02-02 3:49PM EST | 2023-06-16 | 0.62 | 0.55 | 0.70 | +0.13 | +26.53% | 1 | 1,714 | 79.32% |
| TSLA230915C00558330 | 2023-02-03 10:54AM EST | 2023-09-15 | 2.11 | 1.56 | 1.85 | +1.10 | +108.91% | 3 | 166 | 70.79% |
| TSLA240119C00558330 | 2023-02-03 10:35AM EST | 2024-01-19 | 4.25 | 3.65 | 3.90 | +1.05 | +32.81% | 205 | 1,250 | 65.33% |
| TSLA240315C00558330 | 2023-02-03 10:25AM EST | 2024-03-15 | 5.55 | 4.75 | 5.15 | +2.59 | +87.50% | 17 | 265 | 64.12% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230317P00558330 | 2022-07-29 12:57PM EST | 2023-03-17 | 269.60 | 268.05 | 272.75 | 0.00 | - | - | 39 | 0.00% |
| TSLA230421P00558330 | 2023-02-03 3:12PM EST | 2023-04-21 | 367.76 | 366.70 | 369.90 | +77.66 | +26.77% | 124 | 0 | 119.56% |
| TSLA230616P00558330 | 2022-10-07 11:22AM EST | 2023-06-16 | 333.65 | 349.50 | 352.35 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA230915P00558330 | 2022-10-06 2:05PM EST | 2023-09-15 | 319.07 | 348.85 | 352.65 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240119P00558330 | 2023-02-01 3:48PM EST | 2024-01-19 | 375.90 | 363.50 | 373.00 | 0.00 | - | 6 | 0 | 68.33% |
| TSLA240315P00558330 | 2022-09-30 1:03PM EST | 2024-03-15 | 295.00 | 327.25 | 332.65 | 0.00 | - | 15 | 7 | 0.00% |
© 2023 Yahoo. All rights reserved.
