Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Strike:790.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00790000 | 2022-06-30 3:12PM EDT | 2022-07-01 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 1,045 | 4,206 | 79.69% |
| TSLA220708C00790000 | 2022-06-30 3:07PM EDT | 2022-07-08 | 1.85 | 1.78 | 1.85 | -1.40 | -43.08% | 359 | 571 | 64.56% |
| TSLA220715C00790000 | 2022-06-30 3:09PM EDT | 2022-07-15 | 5.30 | 5.20 | 5.30 | -2.30 | -30.26% | 196 | 970 | 62.96% |
| TSLA220722C00790000 | 2022-06-30 2:42PM EDT | 2022-07-22 | 12.30 | 10.75 | 11.45 | -1.58 | -11.38% | 29 | 129 | 66.78% |
| TSLA220729C00790000 | 2022-06-30 3:05PM EDT | 2022-07-29 | 17.50 | 16.45 | 17.65 | -2.80 | -13.79% | 13 | 75 | 68.99% |
| TSLA220805C00790000 | 2022-06-30 12:39PM EDT | 2022-08-05 | 23.77 | 19.95 | 22.75 | -2.78 | -10.47% | 58 | 7 | 68.40% |
| TSLA220819C00790000 | 2022-06-30 1:12PM EDT | 2022-08-19 | 32.13 | 29.70 | 30.25 | -2.27 | -6.60% | 20 | 317 | 68.30% |
| TSLA220916C00790000 | 2022-06-30 3:12PM EDT | 2022-09-16 | 43.62 | 43.20 | 44.00 | -5.17 | -10.60% | 6 | 985 | 66.82% |
| TSLA221021C00790000 | 2022-06-30 1:22PM EDT | 2022-10-21 | 63.25 | 58.75 | 60.00 | +1.40 | +2.26% | 5 | 66 | 66.61% |
| TSLA221118C00790000 | 2022-06-29 10:15AM EDT | 2022-11-18 | 75.35 | 70.40 | 71.45 | 0.00 | - | 2 | 69 | 66.73% |
| TSLA221216C00790000 | 2022-06-30 12:34PM EDT | 2022-12-16 | 86.60 | 79.50 | 80.80 | -7.22 | -7.70% | 4 | 95 | 66.08% |
| TSLA240119C00790000 | 2022-06-29 3:51PM EDT | 2024-01-19 | 189.90 | 178.85 | 186.50 | 0.00 | - | 2 | 1,042 | 66.90% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00790000 | 2022-06-30 11:44AM EDT | 2022-07-01 | 112.40 | 117.85 | 119.50 | +4.40 | +4.07% | 10 | 189 | 139.80% |
| TSLA220708P00790000 | 2022-06-30 2:45PM EDT | 2022-07-08 | 116.00 | 119.25 | 120.65 | +4.63 | +4.16% | 44 | 103 | 73.97% |
| TSLA220715P00790000 | 2022-06-30 11:58AM EDT | 2022-07-15 | 111.60 | 122.50 | 124.15 | -6.40 | -5.42% | 3 | 482 | 67.52% |
| TSLA220722P00790000 | 2022-06-30 10:26AM EDT | 2022-07-22 | 136.08 | 125.35 | 131.50 | +13.14 | +10.69% | 2 | 27 | 68.17% |
| TSLA220729P00790000 | 2022-06-28 3:29PM EDT | 2022-07-29 | 113.63 | 129.50 | 137.60 | 0.00 | - | 20 | 17 | 68.70% |
| TSLA220805P00790000 | 2022-06-30 11:57AM EDT | 2022-08-05 | 129.00 | 130.90 | 140.25 | +28.77 | +28.70% | 5 | 1 | 64.87% |
| TSLA220819P00790000 | 2022-06-30 12:13PM EDT | 2022-08-19 | 141.80 | 145.25 | 148.30 | +15.37 | +12.16% | 4 | 98 | 68.45% |
| TSLA220916P00790000 | 2022-06-29 9:49AM EDT | 2022-09-16 | 157.20 | 157.40 | 160.40 | 0.00 | - | 1 | 1,306 | 65.65% |
| TSLA221021P00790000 | 2022-06-30 1:14PM EDT | 2022-10-21 | 168.21 | 171.20 | 174.30 | +27.26 | +19.34% | 4 | 66 | 64.36% |
| TSLA221118P00790000 | 2022-06-29 1:45PM EDT | 2022-11-18 | 179.34 | 181.00 | 183.15 | 0.00 | - | 11 | 153 | 63.39% |
| TSLA221216P00790000 | 2022-06-30 11:47AM EDT | 2022-12-16 | 184.30 | 188.35 | 190.45 | +13.81 | +8.10% | 1 | 784 | 62.00% |
| TSLA240119P00790000 | 2022-06-24 3:53PM EDT | 2024-01-19 | 238.95 | 260.30 | 267.30 | 0.00 | - | 5 | 601 | 56.17% |
© 2022 Yahoo. All rights reserved.
