Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:95.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00095000 | 2023-01-31 11:00AM EST | 2023-02-03 | 78.55 | 78.00 | 78.55 | +2.30 | +3.02% | 14 | 38 | 226.56% |
| TSLA230210C00095000 | 2023-01-30 1:59PM EST | 2023-02-10 | 75.25 | 78.05 | 79.05 | 0.00 | - | 13 | 28 | 173.44% |
| TSLA230217C00095000 | 2023-01-31 10:49AM EST | 2023-02-17 | 77.06 | 78.20 | 78.80 | -0.01 | -0.01% | 25 | 861 | 132.23% |
| TSLA230224C00095000 | 2023-01-31 9:39AM EST | 2023-02-24 | 72.95 | 78.30 | 78.95 | +10.41 | +16.65% | 5 | 15 | 118.95% |
| TSLA230303C00095000 | 2023-01-30 11:58AM EST | 2023-03-03 | 78.45 | 78.40 | 79.30 | 0.00 | - | 1 | 7 | 113.53% |
| TSLA230310C00095000 | 2023-01-27 9:34AM EST | 2023-03-10 | 70.00 | 78.45 | 79.70 | 0.00 | - | 2 | 1 | 108.98% |
| TSLA230317C00095000 | 2023-01-31 10:00AM EST | 2023-03-17 | 73.15 | 78.85 | 79.65 | -0.65 | -0.88% | 9 | 326 | 104.20% |
| TSLA230421C00095000 | 2023-01-30 1:37PM EST | 2023-04-21 | 78.01 | 80.20 | 80.90 | 0.00 | - | 25 | 152 | 94.80% |
| TSLA230519C00095000 | 2023-01-27 2:58PM EST | 2023-05-19 | 88.01 | 80.80 | 82.35 | 0.00 | - | 2 | 135 | 90.26% |
| TSLA230616C00095000 | 2023-01-30 11:00AM EST | 2023-06-16 | 81.50 | 81.65 | 83.25 | 0.00 | - | 3 | 173 | 86.27% |
| TSLA230721C00095000 | 2023-01-31 10:48AM EST | 2023-07-21 | 82.40 | 83.30 | 84.10 | +0.25 | +0.30% | 2 | 19 | 83.68% |
| TSLA230915C00095000 | 2023-01-31 10:37AM EST | 2023-09-15 | 82.25 | 85.10 | 86.00 | -2.75 | -3.24% | 2 | 77 | 80.52% |
| TSLA231215C00095000 | 2023-01-31 2:36PM EST | 2023-12-15 | 88.14 | 88.10 | 89.10 | +4.63 | +5.54% | 184 | 789 | 78.03% |
| TSLA240119C00095000 | 2023-01-31 1:24PM EST | 2024-01-19 | 88.64 | 88.90 | 90.30 | +3.69 | +4.34% | 6 | 3,010 | 77.02% |
| TSLA240315C00095000 | 2023-01-30 2:37PM EST | 2024-03-15 | 88.30 | 90.60 | 92.25 | 0.00 | - | 4 | 1,557 | 76.44% |
| TSLA240621C00095000 | 2023-01-30 11:29AM EST | 2024-06-21 | 94.04 | 93.25 | 94.90 | 0.00 | - | 40 | 363 | 74.85% |
| TSLA240920C00095000 | 2023-01-30 12:02PM EST | 2024-09-20 | 96.40 | 95.15 | 97.20 | 0.00 | - | 2 | 22 | 73.34% |
| TSLA250117C00095000 | 2023-01-31 9:38AM EST | 2025-01-17 | 94.40 | 97.90 | 100.00 | -4.40 | -4.45% | 1 | 126 | 72.25% |
| TSLA250620C00095000 | 2023-01-31 11:50AM EST | 2025-06-20 | 101.30 | 99.05 | 105.10 | -1.35 | -1.32% | 7 | 46,401 | 70.90% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00095000 | 2023-01-31 2:25PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 2,267 | 181.25% |
| TSLA230210P00095000 | 2023-01-31 2:38PM EST | 2023-02-10 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 14 | 976 | 120.31% |
| TSLA230217P00095000 | 2023-01-31 3:56PM EST | 2023-02-17 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 334 | 17,980 | 110.74% |
| TSLA230224P00095000 | 2023-01-31 3:58PM EST | 2023-02-24 | 0.12 | 0.11 | 0.14 | -0.07 | -36.84% | 3 | 1,912 | 100.20% |
| TSLA230303P00095000 | 2023-01-31 3:52PM EST | 2023-03-03 | 0.26 | 0.23 | 0.27 | -0.09 | -25.71% | 14 | 1,778 | 97.46% |
| TSLA230310P00095000 | 2023-01-31 12:27PM EST | 2023-03-10 | 0.41 | 0.35 | 0.39 | -0.07 | -14.58% | 64 | 15 | 93.85% |
| TSLA230317P00095000 | 2023-01-31 3:46PM EST | 2023-03-17 | 0.50 | 0.47 | 0.50 | -0.16 | -24.24% | 139 | 3,019 | 90.43% |
| TSLA230421P00095000 | 2023-01-31 3:48PM EST | 2023-04-21 | 1.30 | 1.23 | 1.29 | -0.20 | -13.33% | 174 | 6,167 | 81.98% |
| TSLA230519P00095000 | 2023-01-31 3:29PM EST | 2023-05-19 | 1.97 | 1.83 | 2.02 | -0.16 | -7.51% | 20 | 1,620 | 77.93% |
| TSLA230616P00095000 | 2023-01-31 3:59PM EST | 2023-06-16 | 2.48 | 2.37 | 2.58 | -0.28 | -10.14% | 74 | 1,455 | 74.07% |
| TSLA230721P00095000 | 2023-01-31 12:03PM EST | 2023-07-21 | 3.55 | 3.20 | 3.40 | -0.15 | -4.05% | 6 | 1,535 | 71.53% |
| TSLA230915P00095000 | 2023-01-31 9:35AM EST | 2023-09-15 | 4.70 | 4.25 | 4.55 | +0.01 | +0.21% | 4 | 2,754 | 67.71% |
| TSLA231215P00095000 | 2023-01-31 11:22AM EST | 2023-12-15 | 6.42 | 6.10 | 6.45 | -0.28 | -4.18% | 5 | 375 | 64.39% |
| TSLA240119P00095000 | 2023-01-31 3:39PM EST | 2024-01-19 | 6.94 | 6.70 | 6.95 | -0.33 | -4.54% | 201 | 1,047 | 62.98% |
| TSLA240315P00095000 | 2023-01-30 12:47PM EST | 2024-03-15 | 8.00 | 7.60 | 8.10 | 0.00 | - | 23 | 382 | 61.63% |
| TSLA240621P00095000 | 2023-01-31 2:27PM EST | 2024-06-21 | 9.60 | 9.15 | 9.70 | +0.04 | +0.42% | 3 | 68 | 59.46% |
| TSLA240920P00095000 | 2023-01-31 3:41PM EST | 2024-09-20 | 10.80 | 10.35 | 11.10 | -0.22 | -2.00% | 170 | 300 | 57.76% |
| TSLA250117P00095000 | 2023-01-30 1:27PM EST | 2025-01-17 | 12.65 | 12.05 | 12.85 | 0.00 | - | 21 | 398 | 56.28% |
| TSLA250620P00095000 | 2023-01-31 3:53PM EST | 2025-06-20 | 14.20 | 11.50 | 14.70 | -0.76 | -5.08% | 7 | 561 | 52.25% |
© 2023 Yahoo. All rights reserved.
