Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:13PM EST. Market open.
Strike:80.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00080000 | 2023-02-02 9:38AM EST | 2023-02-03 | 108.00 | 114.55 | 114.90 | +22.35 | +26.09% | 27 | 49 | 722.46% |
| TSLA230210C00080000 | 2023-02-02 12:44PM EST | 2023-02-10 | 114.45 | 114.75 | 115.10 | +20.83 | +22.25% | 3 | 71 | 350.59% |
| TSLA230217C00080000 | 2023-02-02 11:16AM EST | 2023-02-17 | 113.85 | 114.65 | 115.05 | +13.95 | +13.96% | 2 | 208 | 260.16% |
| TSLA230224C00080000 | 2023-01-27 1:17PM EST | 2023-02-24 | 95.45 | 114.80 | 115.50 | 0.00 | - | 2 | 7 | 225.83% |
| TSLA230303C00080000 | 2023-02-02 11:13AM EST | 2023-03-03 | 114.95 | 115.50 | 116.05 | +22.12 | +23.83% | 2 | 112 | 211.91% |
| TSLA230317C00080000 | 2023-02-01 9:39AM EST | 2023-03-17 | 93.15 | 115.20 | 115.65 | 0.00 | - | 3 | 211 | 168.65% |
| TSLA230421C00080000 | 2023-02-02 1:51PM EST | 2023-04-21 | 116.20 | 115.90 | 116.35 | +11.20 | +10.67% | 2 | 25,239 | 135.01% |
| TSLA230519C00080000 | 2023-01-27 3:43PM EST | 2023-05-19 | 100.95 | 116.05 | 117.20 | 0.00 | - | 1 | 85 | 121.05% |
| TSLA230616C00080000 | 2023-02-01 3:45PM EST | 2023-06-16 | 105.14 | 116.55 | 118.05 | 0.00 | - | 3 | 184 | 113.35% |
| TSLA230721C00080000 | 2023-01-27 11:09AM EST | 2023-07-21 | 116.00 | 117.55 | 118.20 | +24.00 | +26.09% | 1 | 83 | 104.99% |
| TSLA230915C00080000 | 2023-02-02 10:01AM EST | 2023-09-15 | 111.82 | 119.10 | 120.20 | +9.03 | +8.78% | 5 | 257 | 100.74% |
| TSLA231215C00080000 | 2023-02-01 3:44PM EST | 2023-12-15 | 109.68 | 121.50 | 122.40 | 0.00 | - | 2 | 159 | 94.53% |
| TSLA240119C00080000 | 2023-02-02 1:45PM EST | 2024-01-19 | 122.55 | 121.55 | 122.60 | +13.29 | +12.16% | 6 | 437 | 90.17% |
| TSLA240315C00080000 | 2023-02-01 3:54PM EST | 2024-03-15 | 110.20 | 123.00 | 124.40 | 0.00 | - | 5 | 191 | 89.24% |
| TSLA240621C00080000 | 2023-01-30 3:57PM EST | 2024-06-21 | 99.25 | 124.70 | 126.20 | 0.00 | - | 5 | 111 | 85.22% |
| TSLA240920C00080000 | 2023-02-01 1:44PM EST | 2024-09-20 | 108.00 | 126.40 | 128.50 | 0.00 | - | 5 | 58 | 83.63% |
| TSLA250117C00080000 | 2023-02-02 1:10PM EST | 2025-01-17 | 127.95 | 128.20 | 130.10 | +18.05 | +16.42% | 5 | 1,315 | 80.30% |
| TSLA250620C00080000 | 2023-02-02 1:14PM EST | 2025-06-20 | 130.70 | 130.85 | 133.25 | +11.36 | +9.52% | 12 | 824 | 78.81% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00080000 | 2023-02-02 9:55AM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,856 | 362.50% |
| TSLA230210P00080000 | 2023-02-02 11:15AM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,924 | 175.00% |
| TSLA230217P00080000 | 2023-02-02 1:57PM EST | 2023-02-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 126 | 22,559 | 142.19% |
| TSLA230224P00080000 | 2023-02-02 1:12PM EST | 2023-02-24 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 47 | 967 | 127.34% |
| TSLA230303P00080000 | 2023-02-02 1:22PM EST | 2023-03-03 | 0.08 | 0.06 | 0.08 | 0.00 | - | 19 | 471 | 120.31% |
| TSLA230317P00080000 | 2023-02-02 1:53PM EST | 2023-03-17 | 0.16 | 0.15 | 0.16 | -0.01 | -5.88% | 2,302 | 12,779 | 108.98% |
| TSLA230421P00080000 | 2023-02-02 1:41PM EST | 2023-04-21 | 0.40 | 0.39 | 0.41 | -0.06 | -13.04% | 227 | 4,536 | 92.92% |
| TSLA230519P00080000 | 2023-02-02 11:52AM EST | 2023-05-19 | 0.72 | 0.67 | 0.68 | -0.05 | -6.49% | 130 | 1,643 | 86.91% |
| TSLA230616P00080000 | 2023-02-02 1:50PM EST | 2023-06-16 | 0.91 | 0.90 | 0.93 | -0.16 | -14.95% | 355 | 3,416 | 81.71% |
| TSLA230721P00080000 | 2023-02-02 1:53PM EST | 2023-07-21 | 1.35 | 1.31 | 1.35 | -0.19 | -12.34% | 59 | 3,695 | 78.30% |
| TSLA230915P00080000 | 2023-02-02 11:37AM EST | 2023-09-15 | 2.02 | 1.93 | 1.96 | -0.18 | -8.18% | 77 | 692 | 73.66% |
| TSLA231215P00080000 | 2023-02-02 1:21PM EST | 2023-12-15 | 3.20 | 3.05 | 3.15 | -0.20 | -5.88% | 46 | 831 | 69.57% |
| TSLA240119P00080000 | 2023-02-02 1:47PM EST | 2024-01-19 | 3.55 | 3.50 | 3.55 | -0.35 | -8.97% | 178 | 1,692 | 68.27% |
| TSLA240315P00080000 | 2023-02-01 10:04AM EST | 2024-03-15 | 5.20 | 4.15 | 4.30 | 0.00 | - | 53 | 471 | 66.65% |
| TSLA240621P00080000 | 2023-02-02 12:24PM EST | 2024-06-21 | 5.40 | 5.20 | 5.35 | -0.71 | -11.62% | 21 | 847 | 63.86% |
| TSLA240920P00080000 | 2023-02-02 11:14AM EST | 2024-09-20 | 6.35 | 6.05 | 6.45 | -0.45 | -6.62% | 36 | 142 | 61.97% |
| TSLA250117P00080000 | 2023-02-02 1:52PM EST | 2025-01-17 | 7.50 | 7.35 | 7.70 | -0.45 | -5.66% | 57 | 1,868 | 60.16% |
| TSLA250620P00080000 | 2023-02-02 1:00PM EST | 2025-06-20 | 8.75 | 8.60 | 9.00 | -0.50 | -5.41% | 64 | 336 | 57.66% |
© 2023 Yahoo. All rights reserved.
