Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1200.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220708C01200000 | 2022-07-01 3:04PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 713 | 134.38% |
| TSLA220715C01200000 | 2022-07-01 3:57PM EDT | 2022-07-15 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 215 | 7,595 | 98.83% |
| TSLA220722C01200000 | 2022-06-29 9:34AM EDT | 2022-07-22 | 0.21 | 0.01 | 0.30 | 0.00 | - | 10 | 377 | 89.45% |
| TSLA220729C01200000 | 2022-07-01 11:17AM EDT | 2022-07-29 | 0.30 | 0.15 | 0.52 | +0.15 | +100.00% | 1 | 146 | 82.86% |
| TSLA220805C01200000 | 2022-07-01 3:11PM EDT | 2022-08-05 | 0.57 | 0.10 | 1.04 | +0.02 | +3.64% | 2 | 28 | 78.22% |
| TSLA220812C01200000 | 2022-07-01 10:30AM EDT | 2022-08-12 | 0.65 | 0.00 | 4.45 | +0.65 | - | 3 | - | 85.83% |
| TSLA220819C01200000 | 2022-07-01 3:59PM EDT | 2022-08-19 | 0.79 | 0.70 | 0.88 | -0.12 | -13.19% | 93 | 3,607 | 68.29% |
| TSLA220916C01200000 | 2022-07-01 3:58PM EDT | 2022-09-16 | 2.50 | 2.35 | 2.50 | -0.11 | -4.21% | 45 | 9,646 | 63.55% |
| TSLA221021C01200000 | 2022-07-01 3:49PM EDT | 2022-10-21 | 5.90 | 5.55 | 6.10 | -0.10 | -1.67% | 105 | 711 | 61.39% |
| TSLA221118C01200000 | 2022-07-01 2:02PM EDT | 2022-11-18 | 9.25 | 9.35 | 10.10 | -0.45 | -4.64% | 101 | 858 | 61.10% |
| TSLA221216C01200000 | 2022-07-01 3:32PM EDT | 2022-12-16 | 13.40 | 13.35 | 14.00 | -0.20 | -1.47% | 20 | 2,832 | 60.40% |
| TSLA230120C01200000 | 2022-07-01 3:46PM EDT | 2023-01-20 | 19.36 | 18.60 | 19.85 | +0.21 | +1.10% | 89 | 8,827 | 60.00% |
| TSLA230317C01200000 | 2022-07-01 12:58PM EDT | 2023-03-17 | 29.00 | 29.15 | 32.00 | -1.00 | -3.33% | 23 | 3,180 | 60.84% |
| TSLA230616C01200000 | 2022-07-01 3:50PM EDT | 2023-06-16 | 50.00 | 47.70 | 51.15 | +2.70 | +5.71% | 12 | 4,288 | 61.63% |
| TSLA230915C01200000 | 2022-07-01 3:42PM EDT | 2023-09-15 | 67.35 | 64.70 | 71.70 | -2.42 | -3.47% | 35 | 334 | 62.24% |
| TSLA240119C01200000 | 2022-07-01 3:59PM EDT | 2024-01-19 | 94.43 | 93.00 | 95.90 | +3.06 | +3.35% | 57 | 8,686 | 63.28% |
| TSLA240315C01200000 | 2022-07-01 9:40AM EDT | 2024-03-15 | 106.00 | 99.15 | 111.25 | -2.86 | -2.63% | 1 | 20 | 63.52% |
| TSLA240621C01200000 | 2022-07-01 3:59PM EDT | 2024-06-21 | 124.42 | 120.60 | 132.50 | +1.07 | +0.87% | 118 | 2,814 | 64.76% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220708P01200000 | 2022-06-13 10:36AM EDT | 2022-07-08 | 549.32 | 517.20 | 519.50 | 0.00 | - | 1 | 0 | 172.85% |
| TSLA220715P01200000 | 2022-06-30 2:40PM EDT | 2022-07-15 | 520.32 | 517.20 | 519.40 | 0.00 | - | 3 | 5 | 107.42% |
| TSLA220722P01200000 | 2022-06-22 11:53AM EDT | 2022-07-22 | 484.11 | 516.35 | 520.10 | 0.00 | - | - | 0 | 75.39% |
| TSLA220819P01200000 | 2022-06-29 10:26AM EDT | 2022-08-19 | 519.95 | 516.70 | 520.25 | 0.00 | - | 5 | 200 | 60.45% |
| TSLA220916P01200000 | 2022-06-29 10:18AM EDT | 2022-09-16 | 525.23 | 517.45 | 520.60 | 0.00 | - | 4 | 944 | 54.49% |
| TSLA221021P01200000 | 2022-06-30 12:24PM EDT | 2022-10-21 | 518.80 | 518.40 | 522.70 | 0.00 | - | 7 | 56 | 52.30% |
| TSLA221118P01200000 | 2022-07-01 9:37AM EDT | 2022-11-18 | 526.14 | 520.35 | 524.90 | +28.18 | +5.66% | 2 | 210 | 52.07% |
| TSLA221216P01200000 | 2022-06-30 10:02AM EDT | 2022-12-16 | 537.00 | 522.70 | 527.20 | 0.00 | - | 1 | 288 | 51.55% |
| TSLA230120P01200000 | 2022-07-01 3:53PM EDT | 2023-01-20 | 530.01 | 527.05 | 533.00 | -16.19 | -2.96% | 22 | 1,615 | 53.04% |
| TSLA230317P01200000 | 2022-06-28 10:27AM EDT | 2023-03-17 | 490.00 | 532.75 | 539.80 | 0.00 | - | 1 | 476 | 52.24% |
| TSLA230616P01200000 | 2022-06-30 10:31AM EDT | 2023-06-16 | 563.00 | 542.30 | 552.40 | 0.00 | - | 1 | 873 | 51.56% |
| TSLA230915P01200000 | 2022-07-01 11:15AM EDT | 2023-09-15 | 561.15 | 551.95 | 565.00 | +8.73 | +1.58% | 6 | 239 | 51.05% |
| TSLA240119P01200000 | 2022-07-01 12:44PM EDT | 2024-01-19 | 580.25 | 567.10 | 579.15 | +2.40 | +0.42% | 4 | 1,825 | 50.39% |
| TSLA240315P01200000 | 2022-07-01 3:10PM EDT | 2024-03-15 | 584.55 | 572.80 | 588.00 | -0.30 | -0.05% | 18 | 1 | 50.47% |
| TSLA240621P01200000 | 2022-07-01 1:41PM EDT | 2024-06-21 | 594.85 | 584.00 | 599.10 | +1.75 | +0.30% | 20 | 607 | 50.20% |
© 2022 Yahoo. All rights reserved.
