Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:85.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00085000 | 2023-01-31 2:39PM EST | 2023-02-03 | 87.37 | 88.00 | 88.55 | -3.23 | -3.57% | 39 | 146 | 265.63% |
| TSLA230210C00085000 | 2023-01-31 3:55PM EST | 2023-02-10 | 87.80 | 88.10 | 88.65 | +0.80 | +0.92% | 45 | 10 | 181.25% |
| TSLA230217C00085000 | 2023-01-31 9:42AM EST | 2023-02-17 | 82.47 | 88.15 | 88.75 | -1.73 | -2.05% | 1 | 225 | 149.61% |
| TSLA230224C00085000 | 2023-01-31 9:42AM EST | 2023-02-24 | 82.56 | 88.25 | 88.85 | -1.76 | -2.09% | 1 | 1 | 133.98% |
| TSLA230303C00085000 | 2023-01-26 3:33PM EST | 2023-03-03 | 74.74 | 88.25 | 89.15 | 0.00 | - | 1 | 4 | 125.78% |
| TSLA230317C00085000 | 2023-01-31 2:45PM EST | 2023-03-17 | 88.70 | 88.65 | 89.40 | +4.20 | +4.97% | 1 | 93 | 115.09% |
| TSLA230421C00085000 | 2023-01-27 3:42PM EST | 2023-04-21 | 95.38 | 89.50 | 90.35 | 0.00 | - | 3 | 91 | 101.44% |
| TSLA230519C00085000 | 2023-01-27 2:24PM EST | 2023-05-19 | 97.00 | 90.00 | 91.55 | 0.00 | - | 3 | 63 | 96.48% |
| TSLA230616C00085000 | 2023-01-27 3:41PM EST | 2023-06-16 | 97.20 | 90.65 | 92.30 | 0.00 | - | 8 | 87 | 91.81% |
| TSLA230721C00085000 | 2023-01-27 2:25PM EST | 2023-07-21 | 99.00 | 92.10 | 92.90 | 0.00 | - | 3 | 60 | 88.68% |
| TSLA230915C00085000 | 2023-01-30 3:23PM EST | 2023-09-15 | 89.23 | 93.55 | 94.45 | 0.00 | - | 9 | 53 | 84.70% |
| TSLA231215C00085000 | 2023-01-31 11:33AM EST | 2023-12-15 | 96.53 | 96.05 | 97.10 | +1.03 | +1.08% | 4 | 2,581 | 81.57% |
| TSLA240119C00085000 | 2023-01-27 3:30PM EST | 2024-01-19 | 103.45 | 96.75 | 98.15 | 0.00 | - | 2 | 517 | 80.44% |
| TSLA240315C00085000 | 2023-01-25 3:24PM EST | 2024-03-15 | 73.42 | 98.20 | 99.85 | 0.00 | - | 258 | 291 | 79.61% |
| TSLA240621C00085000 | 2023-01-25 10:43AM EST | 2024-06-21 | 72.07 | 100.50 | 102.15 | 0.00 | - | 1 | 60 | 77.68% |
| TSLA240920C00085000 | 2023-01-27 1:49PM EST | 2024-09-20 | 106.96 | 102.10 | 104.20 | 0.00 | - | 4 | 983 | 75.91% |
| TSLA250117C00085000 | 2023-01-31 11:23AM EST | 2025-01-17 | 105.00 | 104.45 | 106.65 | -1.56 | -1.46% | 18 | 1,830 | 74.48% |
| TSLA250620C00085000 | 2023-01-30 11:43AM EST | 2025-06-20 | 108.95 | 104.55 | 112.10 | 0.00 | - | 348 | 348 | 72.91% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00085000 | 2023-01-31 2:02PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 14,047 | 212.50% |
| TSLA230210P00085000 | 2023-01-31 3:34PM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 73 | 1,016 | 128.13% |
| TSLA230217P00085000 | 2023-01-31 3:55PM EST | 2023-02-17 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 1,849 | 11,822 | 125.00% |
| TSLA230224P00085000 | 2023-01-31 12:59PM EST | 2023-02-24 | 0.07 | 0.06 | 0.09 | -0.04 | -36.36% | 29 | 721 | 109.77% |
| TSLA230303P00085000 | 2023-01-31 12:37PM EST | 2023-03-03 | 0.17 | 0.15 | 0.17 | -0.04 | -19.05% | 22 | 248 | 106.84% |
| TSLA230317P00085000 | 2023-01-31 3:55PM EST | 2023-03-17 | 0.30 | 0.30 | 0.31 | -0.10 | -25.00% | 121 | 4,080 | 97.66% |
| TSLA230421P00085000 | 2023-01-31 3:09PM EST | 2023-04-21 | 0.83 | 0.80 | 0.82 | -0.15 | -15.31% | 135 | 3,274 | 86.87% |
| TSLA230519P00085000 | 2023-01-31 10:49AM EST | 2023-05-19 | 1.30 | 1.24 | 1.30 | -0.13 | -9.09% | 4 | 1,600 | 81.93% |
| TSLA230616P00085000 | 2023-01-31 2:59PM EST | 2023-06-16 | 1.70 | 1.57 | 1.71 | -0.09 | -5.03% | 10 | 4,084 | 77.32% |
| TSLA230721P00085000 | 2023-01-30 2:35PM EST | 2023-07-21 | 2.49 | 2.21 | 2.39 | +0.05 | +2.05% | 4 | 1,368 | 74.80% |
| TSLA230915P00085000 | 2023-01-31 3:48PM EST | 2023-09-15 | 3.20 | 3.10 | 3.25 | -0.20 | -5.88% | 97 | 238 | 70.70% |
| TSLA231215P00085000 | 2023-01-31 1:37PM EST | 2023-12-15 | 4.85 | 4.50 | 4.80 | -0.20 | -3.96% | 17 | 2,296 | 66.81% |
| TSLA240119P00085000 | 2023-01-31 3:30PM EST | 2024-01-19 | 5.25 | 5.00 | 5.25 | -0.25 | -4.55% | 79 | 401 | 65.39% |
| TSLA240315P00085000 | 2023-01-31 11:46AM EST | 2024-03-15 | 6.12 | 5.85 | 6.20 | +0.57 | +10.27% | 1 | 145 | 64.07% |
| TSLA240621P00085000 | 2023-01-31 3:32PM EST | 2024-06-21 | 7.35 | 7.10 | 7.55 | -0.06 | -0.81% | 1 | 713 | 61.61% |
| TSLA240920P00085000 | 2023-01-30 12:38PM EST | 2024-09-20 | 8.52 | 8.10 | 8.70 | 0.00 | - | 28 | 456 | 59.67% |
| TSLA250117P00085000 | 2023-01-31 9:34AM EST | 2025-01-17 | 10.20 | 9.50 | 10.10 | +0.02 | +0.20% | 1 | 1,508 | 57.86% |
| TSLA250620P00085000 | 2023-01-31 2:45PM EST | 2025-06-20 | 11.40 | 10.95 | 11.65 | -0.25 | -2.15% | 64 | 90 | 55.65% |
© 2023 Yahoo. All rights reserved.
