Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:370.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230217C00370000 | 2023-02-03 2:13PM EST | 2023-02-17 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 411 | 1,182 | 121.09% |
| TSLA230317C00370000 | 2023-02-03 3:49PM EST | 2023-03-17 | 0.33 | 0.32 | 0.35 | +0.08 | +32.00% | 193 | 1,896 | 88.57% |
| TSLA230616C00370000 | 2023-02-03 3:34PM EST | 2023-06-16 | 2.49 | 2.36 | 2.59 | +0.40 | +19.14% | 161 | 777 | 68.97% |
| TSLA230721C00370000 | 2023-02-03 1:03PM EST | 2023-07-21 | 4.35 | 3.60 | 3.75 | +1.52 | +53.71% | 47 | 978 | 66.92% |
| TSLA230915C00370000 | 2022-08-01 2:07PM EST | 2023-09-15 | 568.80 | 0.00 | 0.00 | 0.00 | - | 16 | 15 | 12.50% |
| TSLA240119C00370000 | 2023-02-03 12:10PM EST | 2024-01-19 | 12.00 | 9.70 | 10.15 | +1.75 | +17.07% | 17 | 6,808 | 60.51% |
| TSLA240621C00370000 | 2023-02-03 11:09AM EST | 2024-06-21 | 18.35 | 15.75 | 16.35 | +2.08 | +12.78% | 4 | 3,050 | 59.30% |
| TSLA250117C00370000 | 2023-02-03 1:54PM EST | 2025-01-17 | 24.85 | 23.40 | 24.60 | +2.80 | +12.70% | 59 | 2,060 | 58.35% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230217P00370000 | 2022-12-28 10:16AM EST | 2023-02-17 | 257.50 | 189.60 | 194.25 | 0.00 | - | 6 | 0 | 332.47% |
| TSLA230317P00370000 | 2023-02-03 1:36PM EST | 2023-03-17 | 178.65 | 178.00 | 181.95 | -28.21 | -13.64% | 10 | 0 | 117.73% |
| TSLA230616P00370000 | 2023-01-30 2:15PM EST | 2023-06-16 | 199.75 | 179.00 | 181.65 | 0.00 | - | 2 | 0 | 63.57% |
| TSLA230721P00370000 | 2022-12-19 1:20PM EST | 2023-07-21 | 216.60 | 239.50 | 242.70 | 0.00 | - | 2 | 0 | 194.25% |
| TSLA230915P00370000 | 2022-08-18 1:41PM EST | 2023-09-15 | 21.05 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| TSLA240119P00370000 | 2023-02-03 1:50PM EST | 2024-01-19 | 181.50 | 181.20 | 183.15 | -12.70 | -6.54% | 1 | 1 | 44.74% |
| TSLA240621P00370000 | 2023-01-27 11:01AM EST | 2024-06-21 | 202.34 | 182.60 | 185.10 | 0.00 | - | 1 | 9 | 41.83% |
| TSLA250117P00370000 | 2023-02-02 2:12PM EST | 2025-01-17 | 183.21 | 184.35 | 187.95 | 0.00 | - | 18 | 297 | 39.67% |
© 2023 Yahoo. All rights reserved.
