Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:36AM EDT. Market open.
Strike:825.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00825000 | 2022-06-29 3:59PM EDT | 2022-07-01 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,642 | 2,809 | 50.00% |
| TSLA220708C00825000 | 2022-06-29 3:49PM EDT | 2022-07-08 | 1.25 | 0.00 | 0.00 | 0.00 | - | 410 | 420 | 25.00% |
| TSLA220715C00825000 | 2022-06-29 3:55PM EDT | 2022-07-15 | 3.82 | 0.00 | 0.00 | 0.00 | - | 593 | 1,176 | 12.50% |
| TSLA220722C00825000 | 2022-06-29 3:45PM EDT | 2022-07-22 | 8.20 | 0.00 | 0.00 | 0.00 | - | 73 | 94 | 12.50% |
| TSLA220729C00825000 | 2022-06-29 3:18PM EDT | 2022-07-29 | 13.51 | 0.00 | 0.00 | 0.00 | - | 42 | 88 | 12.50% |
| TSLA220805C00825000 | 2022-06-29 10:01AM EDT | 2022-08-05 | 17.63 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| TSLA230915C00825000 | 2022-06-29 2:09PM EDT | 2023-09-15 | 149.10 | 0.00 | 0.00 | 0.00 | - | 5 | 119 | 3.13% |
| TSLA240315C00825000 | 2022-06-29 9:45AM EDT | 2024-03-15 | 185.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00825000 | 2022-06-29 11:30AM EDT | 2022-07-01 | 153.88 | 0.00 | 0.00 | 0.00 | - | 24 | 23 | 0.00% |
| TSLA220708P00825000 | 2022-06-28 3:10PM EDT | 2022-07-08 | 128.26 | 0.00 | 0.00 | 0.00 | - | 28 | 39 | 0.00% |
| TSLA220715P00825000 | 2022-06-29 3:08PM EDT | 2022-07-15 | 142.73 | 0.00 | 0.00 | 0.00 | - | 161 | 783 | 0.00% |
| TSLA220722P00825000 | 2022-06-21 10:01AM EDT | 2022-07-22 | 136.89 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| TSLA220729P00825000 | 2022-06-21 3:27PM EDT | 2022-07-29 | 131.05 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| TSLA220805P00825000 | 2022-06-24 12:12PM EDT | 2022-08-05 | 124.46 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| TSLA230915P00825000 | 2022-06-29 2:18PM EDT | 2023-09-15 | 264.51 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 0.00% |
© 2022 Yahoo. All rights reserved.
