Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220708C00460000 | 2022-06-22 10:05AM EDT | 2022-07-08 | 264.50 | 221.35 | 223.45 | 0.00 | - | - | 1 | 143.95% |
| TSLA220715C00460000 | 2022-06-30 9:35AM EDT | 2022-07-15 | 227.90 | 222.50 | 224.70 | 0.00 | - | 6 | 9 | 116.65% |
| TSLA220722C00460000 | 2022-06-24 9:56AM EDT | 2022-07-22 | 268.40 | 223.45 | 227.80 | 0.00 | - | 2 | 1 | 109.34% |
| TSLA220805C00460000 | 2022-06-29 11:54AM EDT | 2022-08-05 | 221.70 | 220.90 | 236.75 | 0.00 | - | 6 | 116 | 96.97% |
| TSLA220812C00460000 | 2022-07-01 11:11AM EDT | 2022-08-12 | 227.23 | 223.60 | 239.65 | +227.23 | - | 84 | - | 96.78% |
| TSLA220819C00460000 | 2022-06-22 10:12AM EDT | 2022-08-19 | 277.67 | 232.75 | 237.85 | 0.00 | - | 1 | 2 | 98.42% |
| TSLA220916C00460000 | 2022-06-22 1:44PM EDT | 2022-09-16 | 279.05 | 241.35 | 244.95 | 0.00 | - | 190 | 428 | 91.40% |
| TSLA221021C00460000 | 2022-06-13 9:42AM EDT | 2022-10-21 | 244.25 | 250.55 | 255.35 | 0.00 | - | 1 | 2 | 87.60% |
| TSLA221118C00460000 | 2022-06-16 12:52PM EDT | 2022-11-18 | 239.50 | 257.90 | 262.85 | 0.00 | - | - | 9 | 85.80% |
| TSLA221216C00460000 | 2022-06-22 2:30PM EDT | 2022-12-16 | 296.55 | 263.75 | 271.45 | 0.00 | - | 1 | 5 | 84.69% |
| TSLA230120C00460000 | 2022-07-01 9:52AM EDT | 2023-01-20 | 281.00 | 271.90 | 278.90 | -25.00 | -8.17% | 1 | 253 | 83.11% |
| TSLA230317C00460000 | 2022-06-15 11:11AM EDT | 2023-03-17 | 283.67 | 277.95 | 289.05 | 0.00 | - | 10 | 16 | 79.01% |
| TSLA230616C00460000 | 2022-06-13 11:38AM EDT | 2023-06-16 | 292.42 | 295.30 | 306.50 | 0.00 | - | - | 1 | 77.83% |
| TSLA230915C00460000 | 2022-06-17 1:38PM EDT | 2023-09-15 | 299.26 | 308.75 | 320.95 | 0.00 | - | 8 | 19 | 76.27% |
| TSLA240119C00460000 | 2022-06-15 1:58PM EDT | 2024-01-19 | 340.00 | 325.20 | 337.55 | 0.00 | - | 10 | 134 | 74.47% |
| TSLA240621C00460000 | 2022-06-30 12:53PM EDT | 2024-06-21 | 356.25 | 345.75 | 358.35 | 0.00 | - | 2 | 22 | 74.09% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220708P00460000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 0.52 | 0.32 | 0.56 | -0.23 | -30.67% | 1,939 | 1,494 | 137.55% |
| TSLA220715P00460000 | 2022-07-01 3:58PM EDT | 2022-07-15 | 1.80 | 1.60 | 1.85 | -0.41 | -18.55% | 58 | 403 | 115.65% |
| TSLA220722P00460000 | 2022-07-01 3:44PM EDT | 2022-07-22 | 3.60 | 3.05 | 4.20 | -1.69 | -31.95% | 415 | 176 | 108.02% |
| TSLA220729P00460000 | 2022-07-01 2:32PM EDT | 2022-07-29 | 6.65 | 4.60 | 6.95 | -1.42 | -17.60% | 64 | 32 | 103.53% |
| TSLA220805P00460000 | 2022-07-01 3:17PM EDT | 2022-08-05 | 8.94 | 8.00 | 10.35 | +0.73 | +8.89% | 4 | 30 | 104.21% |
| TSLA220812P00460000 | 2022-07-01 3:57PM EDT | 2022-08-12 | 10.45 | 9.30 | 12.10 | +10.45 | - | 215 | - | 99.19% |
| TSLA220819P00460000 | 2022-07-01 3:58PM EDT | 2022-08-19 | 12.85 | 12.40 | 12.95 | -1.60 | -11.07% | 41 | 326 | 96.48% |
| TSLA220916P00460000 | 2022-07-01 3:36PM EDT | 2022-09-16 | 20.60 | 20.00 | 20.50 | -1.25 | -5.72% | 26 | 256 | 89.66% |
| TSLA221021P00460000 | 2022-07-01 3:48PM EDT | 2022-10-21 | 29.70 | 28.85 | 29.90 | -0.93 | -3.04% | 16 | 266 | 85.52% |
| TSLA221118P00460000 | 2022-07-01 2:24PM EDT | 2022-11-18 | 37.00 | 34.90 | 36.05 | +1.25 | +3.50% | 2 | 164 | 82.72% |
| TSLA221216P00460000 | 2022-07-01 3:04PM EDT | 2022-12-16 | 41.80 | 39.70 | 40.85 | +8.95 | +27.25% | 57 | 115 | 79.82% |
| TSLA230120P00460000 | 2022-07-01 3:26PM EDT | 2023-01-20 | 47.36 | 45.35 | 47.30 | +0.76 | +1.63% | 5 | 1,145 | 77.43% |
| TSLA230317P00460000 | 2022-07-01 2:01PM EDT | 2023-03-17 | 56.20 | 51.25 | 56.45 | +6.20 | +12.40% | 18 | 41 | 73.72% |
| TSLA230616P00460000 | 2022-06-30 3:42PM EDT | 2023-06-16 | 68.00 | 66.00 | 68.50 | 0.00 | - | 2 | 329 | 71.14% |
| TSLA230915P00460000 | 2022-06-28 12:17PM EDT | 2023-09-15 | 69.85 | 73.70 | 79.85 | 0.00 | - | 8 | 8 | 68.17% |
| TSLA240119P00460000 | 2022-06-28 1:13PM EDT | 2024-01-19 | 82.60 | 87.10 | 92.60 | 0.00 | - | 21 | 103 | 65.86% |
| TSLA240621P00460000 | 2022-07-01 9:42AM EDT | 2024-06-21 | 102.70 | 98.45 | 106.00 | +1.85 | +1.83% | 2 | 41 | 63.21% |
© 2022 Yahoo. All rights reserved.
