Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:100.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221007C00100000 | 2022-10-03 3:42PM EDT | 2022-10-07 | 143.80 | 0.00 | 0.00 | 0.00 | - | 55 | 445 | 0.00% |
| TSLA221014C00100000 | 2022-10-03 1:40PM EDT | 2022-10-14 | 142.35 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 0.00% |
| TSLA221021C00100000 | 2022-10-03 12:22PM EDT | 2022-10-21 | 143.22 | 0.00 | 0.00 | 0.00 | - | 1 | 521 | 0.00% |
| TSLA221028C00100000 | 2022-09-30 11:10AM EDT | 2022-10-28 | 175.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| TSLA221118C00100000 | 2022-09-16 2:56PM EDT | 2022-11-18 | 202.52 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 0.00% |
| TSLA221216C00100000 | 2022-10-03 9:40AM EDT | 2022-12-16 | 145.00 | 0.00 | 0.00 | 0.00 | - | 3 | 463 | 0.00% |
| TSLA230120C00100000 | 2022-10-03 2:25PM EDT | 2023-01-20 | 146.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6,033 | 0.00% |
| TSLA230317C00100000 | 2022-10-03 2:19PM EDT | 2023-03-17 | 147.85 | 0.00 | 0.00 | 0.00 | - | 27 | 2,348 | 0.00% |
| TSLA230421C00100000 | 2022-10-03 12:18PM EDT | 2023-04-21 | 149.00 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| TSLA230616C00100000 | 2022-10-03 9:38AM EDT | 2023-06-16 | 153.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,131 | 0.00% |
| TSLA230915C00100000 | 2022-10-03 3:26PM EDT | 2023-09-15 | 156.00 | 0.00 | 0.00 | 0.00 | - | 8 | 1,879 | 0.00% |
| TSLA240119C00100000 | 2022-10-03 1:33PM EDT | 2024-01-19 | 157.35 | 0.00 | 0.00 | 0.00 | - | 7 | 2,627 | 0.00% |
| TSLA240315C00100000 | 2022-09-29 2:03PM EDT | 2024-03-15 | 181.30 | 0.00 | 0.00 | 0.00 | - | 3 | 603 | 0.00% |
| TSLA240621C00100000 | 2022-10-03 2:14PM EDT | 2024-06-21 | 160.78 | 0.00 | 0.00 | 0.00 | - | 10 | 692 | 0.00% |
| TSLA250117C00100000 | 2022-10-03 3:56PM EDT | 2025-01-17 | 165.48 | 0.00 | 0.00 | 0.00 | - | 45 | 135 | 0.00% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221007P00100000 | 2022-10-03 3:25PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 433 | 9,832 | 50.00% |
| TSLA221014P00100000 | 2022-10-03 3:57PM EDT | 2022-10-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 1,671 | 50.00% |
| TSLA221021P00100000 | 2022-10-03 3:33PM EDT | 2022-10-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 558 | 18,667 | 50.00% |
| TSLA221028P00100000 | 2022-10-03 3:49PM EDT | 2022-10-28 | 0.12 | 0.00 | 0.00 | 0.00 | - | 203 | 617 | 50.00% |
| TSLA221104P00100000 | 2022-10-03 3:59PM EDT | 2022-11-04 | 0.22 | 0.00 | 0.00 | 0.00 | - | 42 | 713 | 50.00% |
| TSLA221118P00100000 | 2022-10-03 3:59PM EDT | 2022-11-18 | 0.38 | 0.00 | 0.00 | 0.00 | - | 454 | 5,591 | 50.00% |
| TSLA221216P00100000 | 2022-10-03 3:46PM EDT | 2022-12-16 | 0.82 | 0.00 | 0.00 | 0.00 | - | 248 | 14,808 | 50.00% |
| TSLA230120P00100000 | 2022-10-03 3:59PM EDT | 2023-01-20 | 1.46 | 0.00 | 0.00 | 0.00 | - | 474 | 32,478 | 25.00% |
| TSLA230217P00100000 | 2022-10-03 3:01PM EDT | 2023-02-17 | 2.02 | 0.00 | 0.00 | 0.00 | - | 108 | 182 | 25.00% |
| TSLA230317P00100000 | 2022-10-03 3:41PM EDT | 2023-03-17 | 2.51 | 0.00 | 0.00 | 0.00 | - | 469 | 8,713 | 25.00% |
| TSLA230421P00100000 | 2022-10-03 1:31PM EDT | 2023-04-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 9 | 3,369 | 25.00% |
| TSLA230616P00100000 | 2022-10-03 3:02PM EDT | 2023-06-16 | 4.18 | 0.00 | 0.00 | 0.00 | - | 99 | 8,270 | 25.00% |
| TSLA230915P00100000 | 2022-10-03 2:28PM EDT | 2023-09-15 | 6.05 | 0.00 | 0.00 | 0.00 | - | 33 | 4,690 | 12.50% |
| TSLA240119P00100000 | 2022-10-03 3:59PM EDT | 2024-01-19 | 8.15 | 0.00 | 0.00 | 0.00 | - | 294 | 26,086 | 12.50% |
| TSLA240315P00100000 | 2022-10-03 2:48PM EDT | 2024-03-15 | 8.95 | 0.00 | 0.00 | 0.00 | - | 61 | 1,761 | 12.50% |
| TSLA240621P00100000 | 2022-10-03 3:55PM EDT | 2024-06-21 | 10.45 | 0.00 | 0.00 | 0.00 | - | 81 | 6,626 | 12.50% |
| TSLA250117P00100000 | 2022-10-03 3:49PM EDT | 2025-01-17 | 13.15 | 0.00 | 0.00 | 0.00 | - | 992 | 568 | 12.50% |
© 2022 Yahoo. All rights reserved.
