Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2200.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220715C02200000 | 2022-06-24 12:01PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 585 | 175.00% |
| TSLA220819C02200000 | 2022-07-01 9:33AM EDT | 2022-08-19 | 0.06 | 0.01 | 0.15 | 0.00 | - | 10 | 388 | 101.76% |
| TSLA220916C02200000 | 2022-06-30 10:07AM EDT | 2022-09-16 | 0.01 | 0.00 | 0.14 | 0.00 | - | 6 | 472 | 79.88% |
| TSLA221021C02200000 | 2022-07-01 9:41AM EDT | 2022-10-21 | 0.25 | 0.10 | 0.34 | +0.05 | +25.00% | 1 | 2,719 | 72.41% |
| TSLA221118C02200000 | 2022-06-30 11:30AM EDT | 2022-11-18 | 0.42 | 0.17 | 0.57 | 0.00 | - | 1 | 120 | 67.82% |
| TSLA221216C02200000 | 2022-06-30 12:21PM EDT | 2022-12-16 | 0.72 | 0.56 | 0.89 | 0.00 | - | 10 | 291 | 66.19% |
| TSLA230120C02200000 | 2022-07-01 1:18PM EDT | 2023-01-20 | 1.20 | 1.06 | 1.58 | +0.05 | +4.35% | 8 | 1,705 | 64.33% |
| TSLA230317C02200000 | 2022-06-30 3:08PM EDT | 2023-03-17 | 2.80 | 2.70 | 3.45 | 0.00 | - | 13 | 617 | 63.39% |
| TSLA230616C02200000 | 2022-06-24 12:57PM EDT | 2023-06-16 | 10.84 | 6.35 | 8.15 | 0.00 | - | 3 | 725 | 62.05% |
| TSLA230915C02200000 | 2022-07-01 3:58PM EDT | 2023-09-15 | 14.15 | 11.70 | 14.60 | -5.75 | -28.89% | 33 | 363 | 61.43% |
| TSLA240119C02200000 | 2022-07-01 9:56AM EDT | 2024-01-19 | 26.50 | 23.40 | 27.10 | +2.00 | +8.16% | 1 | 1,281 | 62.06% |
| TSLA240621C02200000 | 2022-07-01 2:24PM EDT | 2024-06-21 | 42.80 | 40.05 | 47.65 | +0.40 | +0.94% | 26 | 628 | 63.06% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819P02200000 | 2022-02-22 10:35AM EDT | 2022-08-19 | 1,372.40 | 1,191.60 | 1,203.10 | 0.00 | - | - | 2 | 0.00% |
| TSLA220916P02200000 | 2022-06-14 1:49PM EDT | 2022-09-16 | 1,536.70 | 1,516.55 | 1,519.90 | 0.00 | - | 1 | 0 | 78.91% |
| TSLA221118P02200000 | 2022-03-28 10:03AM EDT | 2022-11-18 | 1,150.10 | 1,289.55 | 1,306.25 | 0.00 | - | - | 1 | 0.00% |
| TSLA230120P02200000 | 2022-05-04 2:09PM EDT | 2023-01-20 | 1,298.72 | 1,493.70 | 1,499.75 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230317P02200000 | 2022-04-05 1:16PM EDT | 2023-03-17 | 1,131.55 | 1,321.00 | 1,340.50 | 0.00 | - | 4 | 2 | 0.00% |
| TSLA230616P02200000 | 2022-06-24 3:24PM EDT | 2023-06-16 | 1,468.50 | 1,508.95 | 1,526.80 | 0.00 | - | 3 | 1 | 64.12% |
| TSLA230915P02200000 | 2022-05-23 2:41PM EDT | 2023-09-15 | 1,528.80 | 1,481.50 | 1,498.80 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240119P02200000 | 2022-06-29 10:20AM EDT | 2024-01-19 | 1,522.31 | 1,510.45 | 1,528.05 | 0.00 | - | 28 | 6 | 51.64% |
| TSLA240621P02200000 | 2022-06-30 3:20PM EDT | 2024-06-21 | 1,525.71 | 1,511.40 | 1,529.25 | 0.00 | - | 2 | 201 | 46.78% |
© 2022 Yahoo. All rights reserved.
