Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220708C00550000 | 2022-07-01 3:24PM EDT | 2022-07-08 | 127.00 | 132.95 | 134.50 | -1.00 | -0.78% | 40 | 56 | 115.04% |
| TSLA220715C00550000 | 2022-07-01 3:58PM EDT | 2022-07-15 | 136.78 | 136.70 | 138.35 | +8.78 | +6.86% | 18 | 296 | 96.84% |
| TSLA220722C00550000 | 2022-06-30 11:06AM EDT | 2022-07-22 | 130.59 | 140.80 | 143.40 | 0.00 | - | 40 | 42 | 92.31% |
| TSLA220729C00550000 | 2022-06-30 9:55AM EDT | 2022-07-29 | 142.68 | 144.90 | 150.50 | 0.00 | - | 2 | 162 | 92.38% |
| TSLA220805C00550000 | 2022-07-01 2:49PM EDT | 2022-08-05 | 146.30 | 148.15 | 154.25 | +9.19 | +6.70% | 4 | 4 | 88.82% |
| TSLA220812C00550000 | 2022-07-01 12:17PM EDT | 2022-08-12 | 149.03 | 148.20 | 162.65 | +149.03 | - | 322 | - | 87.77% |
| TSLA220819C00550000 | 2022-06-30 3:39PM EDT | 2022-08-19 | 156.22 | 159.60 | 162.00 | 0.00 | - | 8 | 131 | 88.93% |
| TSLA220916C00550000 | 2022-07-01 3:39PM EDT | 2022-09-16 | 171.18 | 171.95 | 173.90 | -2.02 | -1.17% | 10 | 630 | 83.84% |
| TSLA221021C00550000 | 2022-06-24 9:35AM EDT | 2022-10-21 | 220.35 | 185.45 | 188.85 | 0.00 | - | 2 | 127 | 81.63% |
| TSLA221118C00550000 | 2022-06-30 1:40PM EDT | 2022-11-18 | 198.50 | 195.20 | 198.55 | 0.00 | - | 8 | 306 | 80.27% |
| TSLA221216C00550000 | 2022-06-30 2:29PM EDT | 2022-12-16 | 204.50 | 202.90 | 206.40 | 0.00 | - | 1 | 66 | 78.51% |
| TSLA230120C00550000 | 2022-07-01 3:25PM EDT | 2023-01-20 | 209.00 | 211.00 | 217.60 | +8.00 | +3.98% | 4 | 2,436 | 77.31% |
| TSLA230317C00550000 | 2022-06-30 9:33AM EDT | 2023-03-17 | 224.30 | 223.95 | 230.00 | 0.00 | - | 1 | 261 | 75.27% |
| TSLA230616C00550000 | 2022-07-01 3:49PM EDT | 2023-06-16 | 248.00 | 238.90 | 249.75 | -53.80 | -17.83% | 1 | 3,548 | 72.78% |
| TSLA230915C00550000 | 2022-06-23 11:27AM EDT | 2023-09-15 | 291.30 | 259.05 | 269.10 | 0.00 | - | 1 | 11 | 73.04% |
| TSLA240119C00550000 | 2022-06-29 3:06PM EDT | 2024-01-19 | 287.95 | 280.60 | 289.65 | 0.00 | - | 2 | 222 | 72.21% |
| TSLA240315C00550000 | 2022-06-29 9:38AM EDT | 2024-03-15 | 295.00 | 287.40 | 299.40 | 0.00 | - | - | 1 | 71.84% |
| TSLA240621C00550000 | 2022-07-01 10:01AM EDT | 2024-06-21 | 315.00 | 302.60 | 313.65 | +7.20 | +2.34% | 1 | 190 | 71.72% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220708P00550000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 1.88 | 1.81 | 1.97 | -1.22 | -39.35% | 5,712 | 3,898 | 114.48% |
| TSLA220715P00550000 | 2022-07-01 3:59PM EDT | 2022-07-15 | 5.60 | 5.35 | 5.65 | -1.80 | -24.32% | 2,167 | 6,197 | 95.71% |
| TSLA220722P00550000 | 2022-07-01 3:45PM EDT | 2022-07-22 | 11.15 | 10.20 | 11.10 | -2.13 | -16.04% | 268 | 300 | 93.35% |
| TSLA220729P00550000 | 2022-07-01 3:58PM EDT | 2022-07-29 | 16.65 | 15.15 | 16.60 | -1.77 | -9.61% | 85 | 282 | 92.31% |
| TSLA220805P00550000 | 2022-07-01 3:46PM EDT | 2022-08-05 | 20.55 | 19.00 | 21.60 | -1.45 | -6.59% | 156 | 163 | 90.51% |
| TSLA220812P00550000 | 2022-07-01 3:01PM EDT | 2022-08-12 | 24.68 | 19.60 | 28.00 | +24.68 | - | 141 | - | 88.05% |
| TSLA220819P00550000 | 2022-07-01 3:59PM EDT | 2022-08-19 | 27.65 | 27.40 | 27.90 | -2.79 | -9.17% | 228 | 4,285 | 86.96% |
| TSLA220916P00550000 | 2022-07-01 3:57PM EDT | 2022-09-16 | 39.10 | 38.40 | 39.35 | -2.10 | -5.10% | 55 | 3,705 | 81.40% |
| TSLA221021P00550000 | 2022-07-01 2:19PM EDT | 2022-10-21 | 53.95 | 50.80 | 52.10 | -0.55 | -1.01% | 29 | 1,227 | 78.28% |
| TSLA221118P00550000 | 2022-07-01 2:50PM EDT | 2022-11-18 | 61.48 | 59.10 | 60.45 | -0.34 | -0.55% | 6 | 742 | 76.27% |
| TSLA221216P00550000 | 2022-07-01 3:53PM EDT | 2022-12-16 | 67.00 | 65.35 | 66.95 | +1.00 | +1.52% | 9 | 1,748 | 73.94% |
| TSLA230120P00550000 | 2022-07-01 3:59PM EDT | 2023-01-20 | 73.85 | 73.05 | 74.95 | -1.92 | -2.53% | 73 | 12,693 | 72.07% |
| TSLA230317P00550000 | 2022-07-01 12:02PM EDT | 2023-03-17 | 88.40 | 83.10 | 86.40 | +1.90 | +2.20% | 1 | 2,039 | 69.61% |
| TSLA230616P00550000 | 2022-07-01 2:39PM EDT | 2023-06-16 | 101.00 | 97.80 | 101.60 | +0.30 | +0.30% | 83 | 3,308 | 66.81% |
| TSLA230915P00550000 | 2022-07-01 2:52PM EDT | 2023-09-15 | 113.45 | 110.00 | 115.00 | +2.02 | +1.81% | 229 | 767 | 64.81% |
| TSLA240119P00550000 | 2022-07-01 1:47PM EDT | 2024-01-19 | 129.50 | 124.45 | 131.05 | +1.05 | +0.82% | 10 | 2,043 | 62.74% |
| TSLA240315P00550000 | 2022-06-29 11:19AM EDT | 2024-03-15 | 133.50 | 126.85 | 138.50 | 0.00 | - | 7 | 3 | 61.58% |
| TSLA240621P00550000 | 2022-07-01 10:03AM EDT | 2024-06-21 | 143.00 | 139.85 | 144.85 | +1.35 | +0.95% | 1 | 575 | 60.41% |
© 2022 Yahoo. All rights reserved.
