Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:10.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230120C00010000 | 2022-08-03 12:39PM EDT | 2023-01-20 | 909.35 | 852.05 | 859.80 | 0.00 | - | 2 | 146 | 0.00% |
| TSLA230317C00010000 | 2021-11-17 4:12PM EDT | 2023-03-17 | 1,080.18 | 914.00 | 932.00 | 0.00 | - | 23 | 4 | 0.00% |
| TSLA230616C00010000 | 2022-01-05 1:48PM EDT | 2023-06-16 | 1,128.91 | 1,070.00 | 1,089.00 | +4.81 | +0.43% | 2 | 127 | 0.00% |
| TSLA240119C00010000 | 2022-07-26 10:14AM EDT | 2024-01-19 | 780.45 | 849.00 | 867.00 | 0.00 | - | 1 | 71 | 0.00% |
| TSLA240315C00010000 | 2022-07-20 3:18PM EDT | 2024-03-15 | 737.05 | 850.20 | 865.35 | 0.00 | - | - | 7 | 0.00% |
| TSLA240621C00010000 | 2022-07-28 10:59AM EDT | 2024-06-21 | 831.45 | 849.65 | 866.20 | 0.00 | - | - | 10 | 0.00% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230120P00010000 | 2022-08-11 11:19AM EDT | 2023-01-20 | 0.01 | 0.01 | 0.02 | 0.00 | - | 50 | 4,222 | 195.31% |
| TSLA230317P00010000 | 2022-08-11 11:11AM EDT | 2023-03-17 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 6 | 2,199 | 167.19% |
| TSLA230616P00010000 | 2022-08-11 11:08AM EDT | 2023-06-16 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1 | 942 | 139.06% |
| TSLA230915P00010000 | 2022-08-11 10:01AM EDT | 2023-09-15 | 0.10 | 0.03 | 0.10 | +0.06 | +150.00% | 100 | 421 | 127.73% |
| TSLA240119P00010000 | 2022-08-11 11:48AM EDT | 2024-01-19 | 0.06 | 0.03 | 0.05 | +0.01 | +20.00% | 3 | 1,446 | 104.30% |
| TSLA240621P00010000 | 2022-08-11 12:54PM EDT | 2024-06-21 | 0.19 | 0.14 | 0.22 | +0.01 | +5.56% | 1 | 243 | 107.42% |
© 2022 Yahoo. All rights reserved.
