Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Strike:1075.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C01075000 | 2022-06-27 10:08AM EDT | 2022-07-01 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 89 | 175.00% |
| TSLA220708C01075000 | 2022-06-29 9:41AM EDT | 2022-07-08 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 7 | 94.92% |
| TSLA220715C01075000 | 2022-06-30 12:06PM EDT | 2022-07-15 | 0.10 | 0.04 | 0.15 | -0.03 | -23.08% | 11 | 1,169 | 78.81% |
| TSLA220722C01075000 | 2022-06-28 9:48AM EDT | 2022-07-22 | 0.72 | 0.08 | 0.60 | 0.00 | - | 2 | 13 | 75.10% |
| TSLA220729C01075000 | 2022-06-30 12:22PM EDT | 2022-07-29 | 0.63 | 0.50 | 0.63 | -0.15 | -19.23% | 4 | 19 | 69.92% |
| TSLA220805C01075000 | 2022-06-27 9:30AM EDT | 2022-08-05 | 3.40 | 0.41 | 2.62 | 0.00 | - | - | 1 | 72.27% |
| TSLA220916C01075000 | 2022-06-30 2:04PM EDT | 2022-09-16 | 6.50 | 5.80 | 6.15 | -0.49 | -7.01% | 6 | 1,861 | 63.37% |
| TSLA221216C01075000 | 2022-06-23 10:53AM EDT | 2022-12-16 | 33.37 | 22.95 | 23.75 | 0.00 | - | 2 | 15 | 61.39% |
| TSLA230120C01075000 | 2022-06-30 12:20PM EDT | 2023-01-20 | 31.15 | 29.70 | 31.10 | +0.16 | +0.52% | 16 | 1,375 | 60.93% |
| TSLA230915C01075000 | 2022-06-27 2:46PM EDT | 2023-09-15 | 111.20 | 83.25 | 88.85 | 0.00 | - | 2 | 50 | 63.27% |
| TSLA240119C01075000 | 2022-06-28 3:25PM EDT | 2024-01-19 | 125.00 | 108.65 | 116.35 | 0.00 | - | 1 | 338 | 63.97% |
| TSLA240315C01075000 | 2022-06-29 9:45AM EDT | 2024-03-15 | 127.42 | 119.90 | 128.60 | 0.00 | - | 1 | 3 | 64.42% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P01075000 | 2022-06-15 11:19AM EDT | 2022-07-01 | 397.89 | 400.15 | 402.00 | 0.00 | - | 2 | 0 | 262.99% |
| TSLA220715P01075000 | 2022-06-30 2:55PM EDT | 2022-07-15 | 398.20 | 400.40 | 402.05 | +4.85 | +1.23% | 59 | 54 | 94.29% |
| TSLA220916P01075000 | 2022-06-30 10:39AM EDT | 2022-09-16 | 418.00 | 403.90 | 407.20 | +55.10 | +15.18% | 16 | 888 | 58.49% |
| TSLA221216P01075000 | 2022-06-22 9:30AM EDT | 2022-12-16 | 395.02 | 411.95 | 417.55 | 0.00 | - | 1 | 13 | 52.16% |
| TSLA230120P01075000 | 2022-06-28 1:50PM EDT | 2023-01-20 | 395.06 | 419.40 | 422.35 | 0.00 | - | 10 | 969 | 52.82% |
| TSLA230915P01075000 | 2022-06-30 2:15PM EDT | 2023-09-15 | 450.05 | 450.65 | 461.30 | -11.60 | -2.51% | 7 | 28 | 51.60% |
| TSLA240119P01075000 | 2022-06-29 1:25PM EDT | 2024-01-19 | 475.30 | 464.85 | 477.40 | 0.00 | - | 2 | 465 | 50.61% |
© 2022 Yahoo. All rights reserved.
