Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
Strike:75.00
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324C00075000 | 2023-03-10 3:01PM EDT | 2023-03-24 | 98.67 | 120.30 | 120.65 | 0.00 | - | - | 1 | 0.00% |
| TSLA230331C00075000 | 2023-03-01 12:28PM EDT | 2023-03-31 | 125.70 | 120.40 | 120.90 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA230421C00075000 | 2023-03-02 1:57PM EDT | 2023-04-21 | 115.34 | 120.65 | 121.25 | 0.00 | - | 12 | 132 | 146.29% |
| TSLA230519C00075000 | 2023-02-02 11:14AM EDT | 2023-05-19 | 115.49 | 123.45 | 124.20 | 0.00 | - | 2 | 135 | 167.60% |
| TSLA230616C00075000 | 2023-03-10 11:37AM EDT | 2023-06-16 | 102.40 | 121.45 | 122.35 | 0.00 | - | 2 | 86 | 108.45% |
| TSLA230721C00075000 | 2023-02-28 11:20AM EDT | 2023-07-21 | 132.62 | 121.95 | 123.25 | 0.00 | - | 2 | 64 | 102.76% |
| TSLA230915C00075000 | 2023-02-28 4:57PM EDT | 2023-09-15 | 134.90 | 122.95 | 124.40 | 0.00 | - | 1 | 26 | 95.73% |
| TSLA231020C00075000 | 2023-03-03 11:12AM EDT | 2023-10-20 | 125.20 | 123.35 | 125.25 | 0.00 | - | 2 | 1 | 92.29% |
| TSLA231117C00075000 | 2023-02-27 11:12AM EDT | 2023-11-17 | 138.20 | 124.25 | 125.50 | 0.00 | - | - | 2 | 90.56% |
| TSLA231215C00075000 | 2023-02-14 2:19PM EDT | 2023-12-15 | 135.15 | 113.10 | 115.70 | 0.00 | - | 1 | 19 | 0.00% |
| TSLA240119C00075000 | 2023-03-13 3:46PM EDT | 2024-01-19 | 106.37 | 125.80 | 126.75 | 0.00 | - | 2 | 92 | 88.07% |
| TSLA240315C00075000 | 2023-03-09 2:39PM EDT | 2024-03-15 | 109.90 | 126.70 | 127.85 | 0.00 | - | 1 | 21 | 85.40% |
| TSLA240621C00075000 | 2023-02-27 4:31PM EDT | 2024-06-21 | 142.53 | 128.50 | 130.05 | 0.00 | - | 18 | 56 | 83.03% |
| TSLA240920C00075000 | 2023-01-27 2:50PM EDT | 2024-09-20 | 114.60 | 132.95 | 134.55 | 0.00 | - | 4 | 10 | 89.31% |
| TSLA250117C00075000 | 2023-03-21 10:06AM EDT | 2025-01-17 | 129.10 | 132.10 | 134.25 | +11.35 | +9.64% | 4 | 213 | 79.47% |
| TSLA250620C00075000 | 2023-03-21 10:55AM EDT | 2025-06-20 | 131.00 | 134.35 | 137.10 | +8.94 | +7.32% | 1 | 139 | 77.59% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324P00075000 | 2023-03-14 9:30AM EDT | 2023-03-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 207 | 281.25% |
| TSLA230331P00075000 | 2023-03-21 11:25AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 358 | 168.75% |
| TSLA230421P00075000 | 2023-03-21 1:53PM EDT | 2023-04-21 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 17 | 13,334 | 125.00% |
| TSLA230519P00075000 | 2023-03-21 1:01PM EDT | 2023-05-19 | 0.18 | 0.18 | 0.20 | -0.07 | -28.00% | 11 | 1,914 | 103.61% |
| TSLA230616P00075000 | 2023-03-21 12:50PM EDT | 2023-06-16 | 0.36 | 0.36 | 0.38 | -0.09 | -20.00% | 12 | 7,370 | 93.90% |
| TSLA230721P00075000 | 2023-03-21 11:56AM EDT | 2023-07-21 | 0.70 | 0.66 | 0.68 | -0.12 | -14.63% | 7 | 4,230 | 87.30% |
| TSLA230818P00075000 | 2023-03-21 12:29PM EDT | 2023-08-18 | 0.89 | 0.88 | 0.93 | -0.22 | -19.82% | 76 | 204 | 83.08% |
| TSLA230915P00075000 | 2023-03-21 9:32AM EDT | 2023-09-15 | 1.20 | 1.12 | 1.15 | -0.17 | -12.41% | 4 | 762 | 79.61% |
| TSLA231020P00075000 | 2023-03-21 12:33PM EDT | 2023-10-20 | 1.57 | 1.49 | 1.59 | -0.29 | -15.59% | 3 | 18 | 77.42% |
| TSLA231117P00075000 | 2023-03-21 12:21PM EDT | 2023-11-17 | 1.87 | 1.81 | 1.90 | -0.75 | -28.63% | 2 | 842 | 75.76% |
| TSLA231215P00075000 | 2023-03-21 1:43PM EDT | 2023-12-15 | 2.15 | 2.13 | 2.17 | -0.41 | -16.02% | 2 | 4,248 | 74.13% |
| TSLA240119P00075000 | 2023-03-21 12:36PM EDT | 2024-01-19 | 2.57 | 2.50 | 2.55 | -0.40 | -13.47% | 6 | 1,397 | 72.41% |
| TSLA240315P00075000 | 2023-03-20 10:45AM EDT | 2024-03-15 | 3.75 | 3.15 | 3.25 | 0.00 | - | 15 | 480 | 70.58% |
| TSLA240621P00075000 | 2023-03-08 2:16PM EDT | 2024-06-21 | 4.65 | 4.15 | 4.30 | 0.00 | - | 2 | 219 | 67.41% |
| TSLA240920P00075000 | 2023-03-15 12:10PM EDT | 2024-09-20 | 5.33 | 5.10 | 5.35 | -1.02 | -16.06% | 5 | 2,344 | 65.47% |
| TSLA250117P00075000 | 2023-03-21 10:25AM EDT | 2025-01-17 | 7.00 | 6.40 | 6.65 | -0.18 | -2.51% | 1 | 4,365 | 63.58% |
| TSLA250620P00075000 | 2023-03-21 1:24PM EDT | 2025-06-20 | 7.85 | 7.70 | 8.00 | -0.75 | -8.72% | 127 | 1,458 | 60.94% |
© 2023 Yahoo. All rights reserved.
