Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221007C00330000 | 2022-10-06 2:35PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 672 | 0 | 50.00% |
| TSLA221014C00330000 | 2022-10-06 3:28PM EDT | 2022-10-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 50.00% |
| TSLA221021C00330000 | 2022-10-06 3:48PM EDT | 2022-10-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| TSLA221028C00330000 | 2022-10-06 3:40PM EDT | 2022-10-28 | 0.39 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 25.00% |
| TSLA221104C00330000 | 2022-10-06 3:33PM EDT | 2022-11-04 | 0.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| TSLA221111C00330000 | 2022-10-06 3:37PM EDT | 2022-11-11 | 0.87 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| TSLA221118C00330000 | 2022-10-06 3:23PM EDT | 2022-11-18 | 1.28 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 25.00% |
| TSLA221216C00330000 | 2022-10-06 3:51PM EDT | 2022-12-16 | 2.90 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| TSLA230120C00330000 | 2022-08-11 2:24PM EDT | 2023-01-20 | 548.90 | 0.00 | 0.00 | 0.00 | - | 10 | 302 | 12.50% |
| TSLA230217C00330000 | 2022-10-06 3:13PM EDT | 2023-02-17 | 8.90 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| TSLA230317C00330000 | 2022-10-06 3:49PM EDT | 2023-03-17 | 11.35 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 12.50% |
| TSLA240119C00330000 | 2022-10-06 1:47PM EDT | 2024-01-19 | 40.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| TSLA240621C00330000 | 2022-10-05 3:14PM EDT | 2024-06-21 | 52.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| TSLA250117C00330000 | 2022-10-06 1:07PM EDT | 2025-01-17 | 63.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221007P00330000 | 2022-10-06 3:25PM EDT | 2022-10-07 | 90.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TSLA221014P00330000 | 2022-10-06 2:08PM EDT | 2022-10-14 | 89.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA221021P00330000 | 2022-10-06 3:53PM EDT | 2022-10-21 | 91.76 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| TSLA221028P00330000 | 2022-10-06 11:16AM EDT | 2022-10-28 | 93.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| TSLA221104P00330000 | 2022-09-30 3:47PM EDT | 2022-11-04 | 65.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA221118P00330000 | 2022-10-06 3:59PM EDT | 2022-11-18 | 92.44 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TSLA221216P00330000 | 2022-10-06 3:53PM EDT | 2022-12-16 | 93.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230120P00330000 | 2022-08-24 12:25PM EDT | 2023-01-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,186 | 0.00% |
| TSLA230217P00330000 | 2022-09-29 1:59PM EDT | 2023-02-17 | 78.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA230317P00330000 | 2022-10-04 10:00AM EDT | 2023-03-17 | 90.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240119P00330000 | 2022-10-06 2:55PM EDT | 2024-01-19 | 115.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240621P00330000 | 2022-10-05 11:19AM EDT | 2024-06-21 | 125.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00330000 | 2022-10-06 9:37AM EDT | 2025-01-17 | 127.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
