Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:90.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210C00090000 | 2023-02-03 3:31PM EST | 2023-02-10 | 100.10 | 104.65 | 105.15 | 0.00 | - | 1 | 59 | 314.84% |
| TSLA230217C00090000 | 2023-02-03 1:14PM EST | 2023-02-17 | 102.46 | 104.75 | 105.20 | 0.00 | - | 2 | 285 | 200.98% |
| TSLA230224C00090000 | 2023-01-31 9:57AM EST | 2023-02-24 | 79.70 | 104.80 | 105.35 | 0.00 | - | 4 | 44 | 165.82% |
| TSLA230303C00090000 | 2023-01-30 10:06AM EST | 2023-03-03 | 88.40 | 104.95 | 105.50 | 0.00 | - | 2 | 7 | 149.41% |
| TSLA230310C00090000 | 2023-01-27 12:34PM EST | 2023-03-10 | 88.40 | 104.85 | 105.80 | 0.00 | - | 2 | 0 | 136.38% |
| TSLA230317C00090000 | 2023-02-06 9:31AM EST | 2023-03-17 | 105.91 | 105.05 | 106.00 | +0.33 | +0.31% | 2 | 665 | 130.22% |
| TSLA230421C00090000 | 2023-01-31 2:39PM EST | 2023-04-21 | 84.50 | 105.75 | 107.05 | 0.00 | - | 4 | 266 | 109.94% |
| TSLA230519C00090000 | 2023-02-06 11:04AM EST | 2023-05-19 | 107.35 | 106.55 | 107.80 | -2.70 | -2.45% | 2 | 243 | 102.36% |
| TSLA230616C00090000 | 2023-02-06 3:44PM EST | 2023-06-16 | 107.50 | 107.15 | 108.60 | +13.37 | +14.20% | 1 | 201 | 96.66% |
| TSLA230721C00090000 | 2023-02-03 10:25AM EST | 2023-07-21 | 111.94 | 108.50 | 109.45 | 0.00 | - | 4 | 123 | 93.18% |
| TSLA230915C00090000 | 2023-02-02 12:16PM EST | 2023-09-15 | 108.69 | 110.25 | 111.00 | 0.00 | - | 907 | 485 | 88.93% |
| TSLA231215C00090000 | 2023-02-02 2:36PM EST | 2023-12-15 | 106.96 | 112.90 | 113.85 | 0.00 | - | 11 | 1,644 | 85.25% |
| TSLA240119C00090000 | 2023-02-03 12:19PM EST | 2024-01-19 | 116.52 | 113.85 | 114.90 | 0.00 | - | 21 | 3,520 | 84.17% |
| TSLA240315C00090000 | 2023-02-02 3:49PM EST | 2024-03-15 | 108.60 | 115.35 | 116.65 | 0.00 | - | 2 | 742 | 82.96% |
| TSLA240621C00090000 | 2023-02-02 12:24PM EST | 2024-06-21 | 116.25 | 118.20 | 119.15 | 0.00 | - | 2 | 535 | 81.27% |
| TSLA240920C00090000 | 2023-02-06 11:11AM EST | 2024-09-20 | 120.91 | 119.50 | 121.30 | +1.56 | +1.31% | 2 | 46 | 78.71% |
| TSLA250117C00090000 | 2023-02-06 11:57AM EST | 2025-01-17 | 122.59 | 122.10 | 124.00 | +4.69 | +3.98% | 118 | 1,083 | 77.24% |
| TSLA250620C00090000 | 2023-02-06 3:32PM EST | 2025-06-20 | 125.60 | 124.95 | 127.25 | +3.60 | +2.95% | 2 | 10,297 | 75.59% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210P00090000 | 2023-02-06 12:11PM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,801 | 225.00% |
| TSLA230217P00090000 | 2023-02-06 3:06PM EST | 2023-02-17 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 113 | 16,841 | 154.69% |
| TSLA230224P00090000 | 2023-02-06 3:00PM EST | 2023-02-24 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 62 | 1,420 | 125.00% |
| TSLA230303P00090000 | 2023-02-06 1:58PM EST | 2023-03-03 | 0.09 | 0.08 | 0.14 | -0.03 | -25.00% | 39 | 985 | 122.27% |
| TSLA230310P00090000 | 2023-02-06 9:31AM EST | 2023-03-10 | 0.16 | 0.15 | 0.16 | -0.03 | -15.79% | 1 | 41 | 112.89% |
| TSLA230317P00090000 | 2023-02-06 3:16PM EST | 2023-03-17 | 0.23 | 0.21 | 0.23 | -0.03 | -11.54% | 215 | 15,908 | 107.03% |
| TSLA230324P00090000 | 2023-02-06 10:04AM EST | 2023-03-24 | 0.26 | 0.16 | 0.39 | -0.04 | -13.33% | 1 | 6 | 101.76% |
| TSLA230421P00090000 | 2023-02-06 3:46PM EST | 2023-04-21 | 0.68 | 0.64 | 0.71 | -0.03 | -4.23% | 156 | 2,258 | 92.48% |
| TSLA230519P00090000 | 2023-02-06 3:46PM EST | 2023-05-19 | 1.08 | 1.05 | 1.11 | -0.05 | -4.42% | 51 | 2,738 | 85.94% |
| TSLA230616P00090000 | 2023-02-06 2:00PM EST | 2023-06-16 | 1.47 | 1.42 | 1.53 | -0.04 | -2.65% | 115 | 3,203 | 81.10% |
| TSLA230721P00090000 | 2023-02-06 3:52PM EST | 2023-07-21 | 2.12 | 2.08 | 2.15 | -0.05 | -2.30% | 38 | 3,305 | 78.00% |
| TSLA230915P00090000 | 2023-02-06 2:19PM EST | 2023-09-15 | 3.01 | 3.00 | 3.10 | -0.06 | -1.95% | 67 | 2,586 | 73.76% |
| TSLA231215P00090000 | 2023-02-06 2:51PM EST | 2023-12-15 | 4.69 | 4.55 | 4.75 | -0.01 | -0.21% | 11 | 5,443 | 69.74% |
| TSLA240119P00090000 | 2023-02-06 1:47PM EST | 2024-01-19 | 5.15 | 5.05 | 5.25 | -0.10 | -1.90% | 29 | 1,294 | 68.18% |
| TSLA240315P00090000 | 2023-02-06 2:33PM EST | 2024-03-15 | 6.02 | 5.90 | 6.20 | -0.13 | -2.11% | 17 | 382 | 66.53% |
| TSLA240621P00090000 | 2023-02-06 3:41PM EST | 2024-06-21 | 7.44 | 7.35 | 7.55 | -0.16 | -2.11% | 61 | 1,152 | 63.94% |
| TSLA240920P00090000 | 2023-02-06 11:39AM EST | 2024-09-20 | 8.38 | 8.40 | 8.70 | +0.28 | +3.46% | 64 | 222 | 61.74% |
| TSLA250117P00090000 | 2023-02-06 12:29PM EST | 2025-01-17 | 10.15 | 9.90 | 10.25 | +0.03 | +0.30% | 33 | 5,569 | 59.88% |
| TSLA250620P00090000 | 2023-02-06 2:00PM EST | 2025-06-20 | 11.40 | 11.30 | 12.00 | -0.17 | -1.47% | 17 | 438 | 57.47% |
© 2023 Yahoo. All rights reserved.
