Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:960.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220708C00960000 | 2022-07-01 2:31PM EDT | 2022-07-08 | 0.03 | 0.00 | 0.11 | -0.03 | -50.00% | 208 | 104 | 101.56% |
| TSLA220715C00960000 | 2022-07-01 3:30PM EDT | 2022-07-15 | 0.17 | 0.18 | 0.24 | -0.12 | -41.38% | 307 | 343 | 75.00% |
| TSLA220722C00960000 | 2022-07-01 11:11AM EDT | 2022-07-22 | 1.05 | 0.55 | 0.98 | +0.12 | +12.90% | 3 | 34 | 70.34% |
| TSLA220729C00960000 | 2022-07-01 2:53PM EDT | 2022-07-29 | 1.96 | 0.59 | 3.05 | +0.07 | +3.70% | 2 | 32 | 68.95% |
| TSLA220805C00960000 | 2022-06-28 9:34AM EDT | 2022-08-05 | 9.00 | 0.89 | 5.30 | 0.00 | - | 2 | 2 | 67.51% |
| TSLA220819C00960000 | 2022-07-01 3:41PM EDT | 2022-08-19 | 6.27 | 5.95 | 6.65 | -0.42 | -6.28% | 84 | 2,119 | 65.93% |
| TSLA220916C00960000 | 2022-07-01 3:10PM EDT | 2022-09-16 | 12.71 | 13.15 | 13.95 | -0.54 | -4.08% | 8 | 238 | 63.88% |
| TSLA221021C00960000 | 2022-07-01 1:46PM EDT | 2022-10-21 | 22.30 | 22.90 | 24.05 | +0.10 | +0.45% | 3 | 114 | 62.92% |
| TSLA221118C00960000 | 2022-07-01 10:34AM EDT | 2022-11-18 | 30.90 | 31.65 | 33.35 | -1.10 | -3.44% | 1 | 80 | 63.32% |
| TSLA221216C00960000 | 2022-07-01 3:22PM EDT | 2022-12-16 | 37.90 | 39.05 | 40.70 | -2.37 | -5.89% | 36 | 26 | 62.67% |
| TSLA230120C00960000 | 2022-07-01 2:47PM EDT | 2023-01-20 | 47.58 | 48.20 | 50.70 | -0.29 | -0.61% | 6 | 564 | 62.47% |
| TSLA230317C00960000 | 2022-06-30 3:22PM EDT | 2023-03-17 | 62.87 | 64.00 | 68.35 | 0.00 | - | 1 | 44 | 63.33% |
| TSLA230616C00960000 | 2022-07-01 9:53AM EDT | 2023-06-16 | 93.50 | 87.90 | 91.50 | +1.30 | +1.41% | 1 | 88 | 63.71% |
| TSLA230915C00960000 | 2022-06-27 1:33PM EDT | 2023-09-15 | 137.90 | 106.10 | 116.15 | 0.00 | - | 1 | 6 | 64.03% |
| TSLA240119C00960000 | 2022-06-27 3:26PM EDT | 2024-01-19 | 167.70 | 134.15 | 142.85 | 0.00 | - | 7 | 387 | 64.56% |
| TSLA240621C00960000 | 2022-06-28 3:00PM EDT | 2024-06-21 | 184.04 | 165.10 | 175.40 | 0.00 | - | 4 | 70 | 65.55% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220708P00960000 | 2022-06-29 9:36AM EDT | 2022-07-08 | 281.24 | 277.20 | 279.35 | 0.00 | - | 1 | 0 | 103.13% |
| TSLA220715P00960000 | 2022-06-30 3:24PM EDT | 2022-07-15 | 288.64 | 277.20 | 279.45 | 0.00 | - | 165 | 65 | 70.51% |
| TSLA220729P00960000 | 2022-06-27 11:45AM EDT | 2022-07-29 | 224.52 | 277.15 | 282.75 | 0.00 | - | 1 | 11 | 68.46% |
| TSLA220812P00960000 | 2022-07-01 9:58AM EDT | 2022-08-12 | 276.00 | 272.25 | 290.00 | +276.00 | - | 1 | - | 60.64% |
| TSLA220819P00960000 | 2022-06-30 3:24PM EDT | 2022-08-19 | 293.20 | 281.70 | 284.70 | 0.00 | - | 82 | 125 | 62.54% |
| TSLA220916P00960000 | 2022-06-27 1:09PM EDT | 2022-09-16 | 248.05 | 288.05 | 291.60 | 0.00 | - | 8 | 188 | 61.14% |
| TSLA221021P00960000 | 2022-06-24 10:32AM EDT | 2022-10-21 | 261.50 | 293.70 | 301.05 | 0.00 | - | 1 | 114 | 58.78% |
| TSLA221118P00960000 | 2022-06-28 9:44AM EDT | 2022-11-18 | 259.50 | 302.80 | 308.25 | 0.00 | - | 1 | 21 | 59.33% |
| TSLA221216P00960000 | 2022-06-14 1:29PM EDT | 2022-12-16 | 324.90 | 308.10 | 314.15 | 0.00 | - | 1 | 23 | 58.05% |
| TSLA230120P00960000 | 2022-06-28 11:10AM EDT | 2023-01-20 | 285.95 | 315.35 | 320.85 | 0.00 | - | 4 | 516 | 56.99% |
| TSLA230317P00960000 | 2022-06-29 9:40AM EDT | 2023-03-17 | 334.85 | 324.75 | 335.45 | 0.00 | - | 5 | 8 | 56.49% |
| TSLA230616P00960000 | 2022-05-17 9:40AM EDT | 2023-06-16 | 321.40 | 368.45 | 372.40 | 0.00 | - | - | 1 | 64.72% |
| TSLA230915P00960000 | 2022-06-27 11:30AM EDT | 2023-09-15 | 328.15 | 356.25 | 367.85 | 0.00 | - | 1 | 3 | 54.73% |
| TSLA240119P00960000 | 2022-06-29 10:06AM EDT | 2024-01-19 | 375.40 | 375.45 | 385.80 | 0.00 | - | 4 | 199 | 53.88% |
| TSLA240621P00960000 | 2022-06-28 3:12PM EDT | 2024-06-21 | 390.15 | 395.25 | 408.05 | 0.00 | - | 32 | 31 | 53.32% |
© 2022 Yahoo. All rights reserved.
