Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:04AM EST. Market open.
Strike:600.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230217C00600000 | 2023-02-01 3:43PM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 2,654 | 156.25% |
| TSLA230317C00600000 | 2023-02-02 9:45AM EST | 2023-03-17 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 4 | 5,019 | 108.59% |
| TSLA230421C00600000 | 2023-02-02 9:43AM EST | 2023-04-21 | 0.18 | 0.17 | 0.18 | +0.06 | +50.00% | 127 | 17,537 | 93.95% |
| TSLA230616C00600000 | 2023-02-02 9:46AM EST | 2023-06-16 | 0.47 | 0.40 | 0.52 | +0.13 | +38.24% | 103 | 7,957 | 80.22% |
| TSLA230915C00600000 | 2023-02-01 2:49PM EST | 2023-09-15 | 0.90 | 1.26 | 1.30 | 0.00 | - | 76 | 8,834 | 71.29% |
| TSLA240119C00600000 | 2023-02-02 9:43AM EST | 2024-01-19 | 2.95 | 2.92 | 3.00 | +0.61 | +26.07% | 11 | 18,082 | 65.66% |
| TSLA240315C00600000 | 2023-02-02 9:36AM EST | 2024-03-15 | 3.55 | 3.85 | 4.05 | +0.30 | +9.23% | 8 | 3,420 | 64.41% |
| TSLA240621C00600000 | 2023-02-02 9:33AM EST | 2024-06-21 | 5.15 | 5.60 | 5.90 | +0.35 | +7.29% | 10 | 17,124 | 62.50% |
| TSLA250117C00600000 | 2023-02-02 9:41AM EST | 2025-01-17 | 9.90 | 9.75 | 10.00 | +1.53 | +18.28% | 52 | 15,467 | 59.64% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230217P00600000 | 2023-02-01 12:44PM EST | 2023-02-17 | 425.95 | 407.90 | 412.70 | 0.00 | - | 4 | 0 | 236.13% |
| TSLA230317P00600000 | 2022-10-19 1:37PM EST | 2023-03-17 | 378.50 | 419.15 | 420.45 | 0.00 | - | 10 | 0 | 225.84% |
| TSLA230421P00600000 | 2023-02-01 11:13AM EST | 2023-04-21 | 428.76 | 409.60 | 410.60 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA230616P00600000 | 2022-09-30 11:05AM EST | 2023-06-16 | 330.00 | 370.45 | 372.80 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA230915P00600000 | 2022-11-11 2:01PM EST | 2023-09-15 | 404.20 | 419.55 | 422.65 | 0.00 | - | 1 | 0 | 103.58% |
| TSLA240119P00600000 | 2022-11-28 11:35AM EST | 2024-01-19 | 412.53 | 483.70 | 490.45 | 0.00 | - | 1 | 0 | 181.67% |
| TSLA240315P00600000 | 2023-01-27 2:26PM EST | 2024-03-15 | 420.00 | 407.10 | 412.85 | 0.00 | - | 3 | 1 | 48.94% |
| TSLA240621P00600000 | 2022-11-30 12:41PM EST | 2024-06-21 | 418.32 | 473.35 | 480.25 | 0.00 | - | 1 | 0 | 139.70% |
| TSLA250117P00600000 | 2023-01-17 1:43PM EST | 2025-01-17 | 468.80 | 406.30 | 414.30 | 0.00 | - | 3 | 0 | 43.77% |
© 2023 Yahoo. All rights reserved.
