Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Strike:60.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00060000 | 2023-01-30 1:27PM EST | 2023-02-03 | 111.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA230210C00060000 | 2023-01-30 1:27PM EST | 2023-02-10 | 111.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA230217C00060000 | 2023-01-31 11:29AM EST | 2023-02-17 | 112.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA230224C00060000 | 2023-01-19 10:48AM EST | 2023-02-24 | 66.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA230303C00060000 | 2023-01-27 1:49PM EST | 2023-03-03 | 117.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230317C00060000 | 2023-01-30 10:00AM EST | 2023-03-17 | 116.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230421C00060000 | 2023-01-27 12:22PM EST | 2023-04-21 | 118.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA230519C00060000 | 2023-01-30 10:40AM EST | 2023-05-19 | 113.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA230616C00060000 | 2023-01-23 10:02AM EST | 2023-06-16 | 81.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230721C00060000 | 2023-01-26 1:28PM EST | 2023-07-21 | 100.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230915C00060000 | 2023-01-30 1:26PM EST | 2023-09-15 | 115.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA231215C00060000 | 2023-01-24 2:56PM EST | 2023-12-15 | 89.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240119C00060000 | 2023-01-30 10:05AM EST | 2024-01-19 | 123.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TSLA240315C00060000 | 2023-01-23 3:10PM EST | 2024-03-15 | 89.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240621C00060000 | 2023-01-25 3:57PM EST | 2024-06-21 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920C00060000 | 2023-01-27 1:47PM EST | 2024-09-20 | 125.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117C00060000 | 2023-01-31 11:25AM EST | 2025-01-17 | 122.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA250620C00060000 | 2023-01-30 11:45AM EST | 2025-06-20 | 126.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00060000 | 2023-01-31 11:38AM EST | 2023-02-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA230210P00060000 | 2023-01-30 10:36AM EST | 2023-02-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| TSLA230217P00060000 | 2023-01-31 3:00PM EST | 2023-02-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| TSLA230224P00060000 | 2023-01-31 3:21PM EST | 2023-02-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA230303P00060000 | 2023-01-31 3:22PM EST | 2023-03-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA230317P00060000 | 2023-01-31 11:54AM EST | 2023-03-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TSLA230421P00060000 | 2023-01-31 3:29PM EST | 2023-04-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| TSLA230519P00060000 | 2023-01-31 12:49PM EST | 2023-05-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| TSLA230616P00060000 | 2023-01-31 12:38PM EST | 2023-06-16 | 0.56 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| TSLA230721P00060000 | 2023-01-31 10:00AM EST | 2023-07-21 | 0.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TSLA230915P00060000 | 2023-01-31 3:26PM EST | 2023-09-15 | 1.19 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| TSLA231215P00060000 | 2023-01-31 1:51PM EST | 2023-12-15 | 1.93 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| TSLA240119P00060000 | 2023-01-31 3:57PM EST | 2024-01-19 | 2.13 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| TSLA240315P00060000 | 2023-01-31 3:18PM EST | 2024-03-15 | 2.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSLA240621P00060000 | 2023-01-31 9:50AM EST | 2024-06-21 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA240920P00060000 | 2023-01-31 2:50PM EST | 2024-09-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA250117P00060000 | 2023-01-31 3:43PM EST | 2025-01-17 | 4.85 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| TSLA250620P00060000 | 2023-01-31 3:55PM EST | 2025-06-20 | 5.80 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
© 2023 Yahoo. All rights reserved.
