Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:65.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00065000 | 2023-01-27 1:40PM EST | 2023-02-03 | 111.80 | 111.80 | 113.15 | +20.52 | +22.48% | 7 | 19 | 333.20% |
| TSLA230210C00065000 | 2023-01-17 3:55PM EST | 2023-02-10 | 66.85 | 112.75 | 113.70 | 0.00 | - | 2 | 4 | 244.73% |
| TSLA230217C00065000 | 2023-01-26 2:35PM EST | 2023-02-17 | 93.00 | 112.85 | 113.30 | 0.00 | - | 2 | 28 | 183.20% |
| TSLA230224C00065000 | 2023-01-27 10:39AM EST | 2023-02-24 | 102.65 | 112.85 | 113.40 | +53.75 | +109.92% | 1 | 5 | 164.06% |
| TSLA230317C00065000 | 2023-01-27 10:21AM EST | 2023-03-17 | 101.15 | 113.10 | 113.70 | +7.78 | +8.33% | 14 | 11 | 139.75% |
| TSLA230421C00065000 | 2023-01-27 3:41PM EST | 2023-04-21 | 115.03 | 113.55 | 114.50 | +39.49 | +52.28% | 22 | 46 | 123.39% |
| TSLA230519C00065000 | 2023-01-20 12:24PM EST | 2023-05-19 | 68.69 | 114.00 | 114.95 | 0.00 | - | 2 | 65 | 114.50% |
| TSLA230616C00065000 | 2023-01-27 12:35PM EST | 2023-06-16 | 114.80 | 114.35 | 115.35 | +35.12 | +44.08% | 2 | 4 | 107.35% |
| TSLA230721C00065000 | 2023-01-27 11:17AM EST | 2023-07-21 | 106.00 | 114.95 | 116.00 | +25.27 | +31.30% | 10 | 74 | 102.54% |
| TSLA230915C00065000 | 2023-01-09 9:41AM EST | 2023-09-15 | 60.00 | 115.75 | 117.00 | 0.00 | - | 1 | 4 | 96.40% |
| TSLA231215C00065000 | 2023-01-10 1:14PM EST | 2023-12-15 | 62.59 | 115.85 | 120.65 | 0.00 | - | 1 | 4 | 92.46% |
| TSLA240119C00065000 | 2023-01-24 10:13AM EST | 2024-01-19 | 84.56 | 116.60 | 119.60 | 0.00 | - | 30 | 266 | 87.05% |
| TSLA240315C00065000 | 2023-01-12 1:32PM EST | 2024-03-15 | 66.30 | 117.05 | 120.95 | 0.00 | - | 11 | 21 | 85.10% |
| TSLA240621C00065000 | 2023-01-26 12:25PM EST | 2024-06-21 | 100.15 | 118.30 | 122.50 | 0.00 | - | 3 | 111 | 81.98% |
| TSLA240920C00065000 | 2023-01-26 3:51PM EST | 2024-09-20 | 105.27 | 119.10 | 125.85 | 0.00 | - | 2 | 29 | 82.54% |
| TSLA250117C00065000 | 2023-01-26 12:14PM EST | 2025-01-17 | 103.18 | 120.30 | 128.50 | 0.00 | - | 237 | 779 | 81.07% |
| TSLA250620C00065000 | 2023-01-27 2:36PM EST | 2025-06-20 | 128.03 | 122.50 | 130.65 | +19.93 | +18.44% | 13 | 8 | 79.19% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00065000 | 2023-01-27 11:37AM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,506 | 225.00% |
| TSLA230210P00065000 | 2023-01-27 12:29PM EST | 2023-02-10 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 718 | 176.56% |
| TSLA230217P00065000 | 2023-01-27 3:56PM EST | 2023-02-17 | 0.05 | 0.02 | 0.06 | +0.03 | +150.00% | 3,169 | 3,878 | 154.69% |
| TSLA230224P00065000 | 2023-01-27 3:59PM EST | 2023-02-24 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 5 | 448 | 133.98% |
| TSLA230303P00065000 | 2023-01-26 9:36AM EST | 2023-03-03 | 0.06 | 0.03 | 0.13 | 0.00 | - | 25 | 44 | 129.10% |
| TSLA230317P00065000 | 2023-01-27 3:36PM EST | 2023-03-17 | 0.14 | 0.12 | 0.14 | +0.03 | +27.27% | 484 | 1,881 | 115.63% |
| TSLA230421P00065000 | 2023-01-27 3:37PM EST | 2023-04-21 | 0.31 | 0.31 | 0.35 | -0.02 | -6.06% | 194 | 5,112 | 100.10% |
| TSLA230519P00065000 | 2023-01-27 2:16PM EST | 2023-05-19 | 0.48 | 0.49 | 0.54 | -0.04 | -7.69% | 41 | 374 | 92.92% |
| TSLA230616P00065000 | 2023-01-27 3:09PM EST | 2023-06-16 | 0.69 | 0.66 | 0.71 | -0.04 | -5.48% | 172 | 795 | 87.21% |
| TSLA230721P00065000 | 2023-01-27 3:44PM EST | 2023-07-21 | 0.97 | 0.95 | 1.02 | -0.12 | -11.01% | 159 | 417 | 83.35% |
| TSLA230915P00065000 | 2023-01-27 1:45PM EST | 2023-09-15 | 1.36 | 1.37 | 1.45 | -0.24 | -15.00% | 15 | 2,248 | 77.91% |
| TSLA231215P00065000 | 2023-01-27 9:30AM EST | 2023-12-15 | 2.33 | 2.12 | 2.25 | -0.17 | -6.80% | 2 | 247 | 72.69% |
| TSLA240119P00065000 | 2023-01-27 3:42PM EST | 2024-01-19 | 2.45 | 2.45 | 2.57 | -0.40 | -14.04% | 20 | 721 | 71.36% |
| TSLA240315P00065000 | 2023-01-26 3:50PM EST | 2024-03-15 | 3.26 | 2.92 | 3.10 | 0.00 | - | 602 | 647 | 69.45% |
| TSLA240621P00065000 | 2023-01-27 1:30PM EST | 2024-06-21 | 3.90 | 3.70 | 3.95 | -0.45 | -10.34% | 18 | 2,098 | 66.56% |
| TSLA240920P00065000 | 2023-01-26 10:16AM EST | 2024-09-20 | 5.33 | 4.10 | 4.75 | 0.00 | - | 1 | 107 | 63.91% |
| TSLA250117P00065000 | 2023-01-27 1:25PM EST | 2025-01-17 | 5.65 | 5.15 | 5.60 | -0.40 | -6.61% | 19 | 754 | 61.90% |
| TSLA250620P00065000 | 2023-01-27 3:34PM EST | 2025-06-20 | 6.25 | 6.00 | 7.05 | -1.05 | -14.38% | 3 | 301 | 59.79% |
© 2023 Yahoo. All rights reserved.
