Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220715C00100000 | 2022-06-22 10:35AM EDT | 2022-07-15 | 637.95 | 627.00 | 642.75 | 0.00 | - | 2 | 9 | 511.72% |
| TSLA220819C00100000 | 2022-06-08 9:45AM EDT | 2022-08-19 | 636.55 | 627.45 | 642.25 | 0.00 | - | 1 | 14 | 302.71% |
| TSLA220916C00100000 | 2022-06-15 3:20PM EDT | 2022-09-16 | 594.11 | 628.00 | 642.95 | 0.00 | - | 12 | 205 | 253.03% |
| TSLA221021C00100000 | 2022-06-21 9:52AM EDT | 2022-10-21 | 599.25 | 628.70 | 643.65 | 0.00 | - | 23 | 44 | 217.42% |
| TSLA221118C00100000 | 2022-06-21 1:07PM EDT | 2022-11-18 | 627.50 | 629.30 | 644.35 | 0.00 | - | 11 | 45 | 199.91% |
| TSLA221216C00100000 | 2022-06-22 2:48PM EDT | 2022-12-16 | 612.10 | 630.00 | 645.00 | 0.00 | - | 2 | 22 | 114.65% |
| TSLA230120C00100000 | 2022-06-24 1:22PM EDT | 2023-01-20 | 639.50 | 630.60 | 645.70 | +46.50 | +7.84% | 8 | 937 | 118.68% |
| TSLA230317C00100000 | 2022-06-22 2:48PM EDT | 2023-03-17 | 614.30 | 632.35 | 647.75 | 0.00 | - | 8 | 123 | 124.05% |
| TSLA230616C00100000 | 2022-06-24 10:10AM EDT | 2023-06-16 | 642.00 | 634.50 | 653.50 | +33.40 | +5.49% | 2 | 101 | 126.60% |
| TSLA230915C00100000 | 2022-06-24 3:45PM EDT | 2023-09-15 | 640.80 | 637.00 | 656.00 | +25.55 | +4.15% | 224 | 278 | 121.41% |
| TSLA240119C00100000 | 2022-06-24 3:53PM EDT | 2024-01-19 | 646.00 | 639.50 | 657.65 | +24.45 | +3.93% | 31 | 355 | 112.77% |
| TSLA240621C00100000 | 2022-06-24 3:47PM EDT | 2024-06-21 | 647.15 | 643.00 | 660.85 | +27.55 | +4.45% | 473 | 868 | 107.38% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220715P00100000 | 2022-06-24 1:13PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 1,643 | 246.88% |
| TSLA220819P00100000 | 2022-06-24 3:53PM EDT | 2022-08-19 | 0.16 | 0.10 | 0.17 | -0.03 | -15.79% | 77 | 4,113 | 183.20% |
| TSLA220916P00100000 | 2022-06-24 1:02PM EDT | 2022-09-16 | 0.35 | 0.31 | 0.34 | -0.03 | -7.89% | 3 | 4,496 | 163.38% |
| TSLA221021P00100000 | 2022-06-24 2:44PM EDT | 2022-10-21 | 0.55 | 0.42 | 0.68 | -0.12 | -17.91% | 29 | 792 | 145.70% |
| TSLA221118P00100000 | 2022-06-24 3:34PM EDT | 2022-11-18 | 0.85 | 0.50 | 1.09 | -0.10 | -10.53% | 122 | 364 | 137.21% |
| TSLA221216P00100000 | 2022-06-24 1:09PM EDT | 2022-12-16 | 1.00 | 1.00 | 1.10 | 0.00 | - | 8 | 1,215 | 130.52% |
| TSLA230120P00100000 | 2022-06-24 3:30PM EDT | 2023-01-20 | 1.34 | 1.27 | 1.30 | -0.02 | -1.47% | 45 | 16,164 | 122.56% |
| TSLA230317P00100000 | 2022-06-24 2:44PM EDT | 2023-03-17 | 1.85 | 1.39 | 2.87 | -0.43 | -18.86% | 5 | 1,195 | 117.60% |
| TSLA230616P00100000 | 2022-06-24 11:04AM EDT | 2023-06-16 | 2.70 | 2.20 | 2.69 | -0.15 | -5.26% | 15 | 2,726 | 103.81% |
| TSLA230915P00100000 | 2022-06-24 11:20AM EDT | 2023-09-15 | 3.05 | 3.00 | 3.50 | -0.50 | -14.08% | 7 | 91 | 97.33% |
| TSLA240119P00100000 | 2022-06-24 3:54PM EDT | 2024-01-19 | 4.40 | 4.20 | 4.40 | -0.20 | -4.35% | 226 | 11,863 | 90.58% |
| TSLA240621P00100000 | 2022-06-24 3:26PM EDT | 2024-06-21 | 5.50 | 5.45 | 5.60 | -0.70 | -11.29% | 67 | 1,056 | 84.55% |
© 2022 Yahoo. All rights reserved.
