Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:880.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220708C00880000 | 2022-07-06 3:58PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 138 | 915 | 85.16% |
| TSLA220715C00880000 | 2022-07-06 3:52PM EDT | 2022-07-15 | 0.28 | 0.18 | 0.31 | -0.15 | -34.88% | 191 | 708 | 60.55% |
| TSLA220722C00880000 | 2022-07-06 3:37PM EDT | 2022-07-22 | 2.17 | 1.96 | 2.21 | -0.43 | -16.54% | 48 | 102 | 64.91% |
| TSLA220729C00880000 | 2022-07-06 3:20PM EDT | 2022-07-29 | 4.31 | 3.85 | 4.30 | -0.14 | -3.15% | 64 | 104 | 63.08% |
| TSLA220805C00880000 | 2022-07-06 2:48PM EDT | 2022-08-05 | 6.65 | 6.05 | 6.85 | +0.61 | +10.10% | 17 | 65 | 62.24% |
| TSLA220812C00880000 | 2022-07-06 2:49PM EDT | 2022-08-12 | 9.53 | 8.55 | 10.30 | -0.47 | -4.70% | 35 | 10 | 62.56% |
| TSLA220819C00880000 | 2022-07-06 3:57PM EDT | 2022-08-19 | 12.20 | 12.00 | 12.50 | -2.00 | -14.08% | 53 | 1,516 | 62.34% |
| TSLA220916C00880000 | 2022-07-06 3:58PM EDT | 2022-09-16 | 23.53 | 22.95 | 24.05 | -2.22 | -8.62% | 9 | 650 | 61.78% |
| TSLA221021C00880000 | 2022-07-06 1:30PM EDT | 2022-10-21 | 37.20 | 37.05 | 38.45 | +2.05 | +5.83% | 11 | 47 | 62.22% |
| TSLA221118C00880000 | 2022-07-06 3:25PM EDT | 2022-11-18 | 49.95 | 48.05 | 49.45 | -1.95 | -3.76% | 6 | 311 | 62.72% |
| TSLA221216C00880000 | 2022-07-05 9:38AM EDT | 2022-12-16 | 47.77 | 57.20 | 58.65 | 0.00 | - | 1 | 216 | 62.44% |
| TSLA230120C00880000 | 2022-07-05 11:01AM EDT | 2023-01-20 | 60.37 | 67.90 | 70.25 | 0.00 | - | 1 | 897 | 62.41% |
| TSLA230317C00880000 | 2022-07-05 1:18PM EDT | 2023-03-17 | 85.00 | 85.65 | 89.80 | 0.00 | - | 7 | 2,357 | 63.39% |
| TSLA230616C00880000 | 2022-07-05 2:44PM EDT | 2023-06-16 | 115.11 | 111.20 | 115.35 | 0.00 | - | 2 | 746 | 63.95% |
| TSLA230915C00880000 | 2022-07-05 1:21PM EDT | 2023-09-15 | 131.43 | 131.10 | 139.20 | 0.00 | - | 6 | 19 | 64.12% |
| TSLA240119C00880000 | 2022-07-05 12:39PM EDT | 2024-01-19 | 159.55 | 160.35 | 170.50 | 0.00 | - | 2 | 382 | 65.30% |
| TSLA240621C00880000 | 2022-07-05 12:05PM EDT | 2024-06-21 | 188.00 | 190.75 | 203.10 | 0.00 | - | 3 | 81 | 66.08% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220708P00880000 | 2022-07-06 9:45AM EDT | 2022-07-08 | 191.13 | 184.10 | 186.00 | -20.42 | -9.65% | 1 | 20 | 110.84% |
| TSLA220715P00880000 | 2022-07-06 10:55AM EDT | 2022-07-15 | 188.52 | 184.20 | 185.95 | +4.06 | +2.20% | 6 | 165 | 61.47% |
| TSLA220722P00880000 | 2022-07-06 10:55AM EDT | 2022-07-22 | 190.09 | 184.90 | 188.65 | -14.77 | -7.21% | 1 | 90 | 64.25% |
| TSLA220729P00880000 | 2022-07-06 10:41AM EDT | 2022-07-29 | 194.95 | 186.60 | 190.60 | -23.75 | -10.86% | 1 | 132 | 62.09% |
| TSLA220805P00880000 | 2022-07-05 12:16PM EDT | 2022-08-05 | 208.31 | 187.30 | 196.00 | 0.00 | - | 1 | 5 | 63.28% |
| TSLA220819P00880000 | 2022-07-06 11:30AM EDT | 2022-08-19 | 202.60 | 193.90 | 197.60 | +6.14 | +3.13% | 1 | 235 | 60.19% |
| TSLA220916P00880000 | 2022-07-05 10:00AM EDT | 2022-09-16 | 240.80 | 204.30 | 206.60 | 0.00 | - | 5 | 1,041 | 58.78% |
| TSLA221021P00880000 | 2022-07-05 12:59PM EDT | 2022-10-21 | 232.00 | 215.70 | 221.00 | 0.00 | - | 1 | 81 | 59.00% |
| TSLA221118P00880000 | 2022-07-01 3:46PM EDT | 2022-11-18 | 244.00 | 224.75 | 230.20 | 0.00 | - | 2 | 59 | 58.77% |
| TSLA221216P00880000 | 2022-06-28 9:44AM EDT | 2022-12-16 | 209.36 | 231.65 | 236.30 | 0.00 | - | 10 | 411 | 57.39% |
| TSLA230120P00880000 | 2022-07-01 3:56PM EDT | 2023-01-20 | 256.37 | 240.80 | 246.00 | 0.00 | - | 2 | 980 | 57.05% |
| TSLA230317P00880000 | 2022-07-05 3:35PM EDT | 2023-03-17 | 257.00 | 255.00 | 259.85 | 0.00 | - | 1 | 864 | 56.74% |
| TSLA230616P00880000 | 2022-07-05 10:52AM EDT | 2023-06-16 | 293.84 | 273.35 | 279.40 | 0.00 | - | 3 | 426 | 55.89% |
| TSLA230915P00880000 | 2022-06-28 9:30AM EDT | 2023-09-15 | 275.70 | 288.00 | 298.20 | 0.00 | - | 5 | 78 | 55.30% |
| TSLA240119P00880000 | 2022-07-01 11:05AM EDT | 2024-01-19 | 325.95 | 307.40 | 317.25 | 0.00 | - | 2 | 856 | 54.31% |
| TSLA240621P00880000 | 2022-06-30 11:22AM EDT | 2024-06-21 | 345.00 | 329.15 | 339.85 | 0.00 | - | 1 | 22 | 53.84% |
© 2022 Yahoo. All rights reserved.
