Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1000.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221021C01000000 | 2022-08-11 2:37PM EDT | 2022-10-21 | 38.65 | 37.50 | 38.30 | +1.77 | +4.80% | 472 | 3,897 | 431.68% |
| TSLA221118C01000000 | 2022-08-11 2:34PM EDT | 2022-11-18 | 54.19 | 53.85 | 54.60 | +1.83 | +3.50% | 67 | 2,852 | 344.03% |
| TSLA221216C01000000 | 2022-08-11 2:33PM EDT | 2022-12-16 | 67.20 | 66.45 | 67.50 | +2.49 | +3.85% | 74 | 3,087 | 305.05% |
| TSLA230120C01000000 | 2022-08-11 2:40PM EDT | 2023-01-20 | 82.00 | 82.45 | 83.15 | +2.50 | +3.14% | 170 | 20,611 | 281.29% |
| TSLA230317C01000000 | 2022-08-11 2:21PM EDT | 2023-03-17 | 108.80 | 106.15 | 108.15 | +4.75 | +4.57% | 40 | 9,375 | 263.97% |
| TSLA230421C01000000 | 2022-08-11 2:08PM EDT | 2023-04-21 | 123.20 | 121.05 | 123.55 | +4.20 | +3.53% | 8 | 1,809 | 259.75% |
| TSLA230616C01000000 | 2022-08-11 12:47PM EDT | 2023-06-16 | 146.00 | 141.30 | 144.25 | +9.00 | +6.57% | 25 | 11,624 | 254.48% |
| TSLA230915C01000000 | 2022-08-11 2:25PM EDT | 2023-09-15 | 175.00 | 172.00 | 175.50 | +5.79 | +3.42% | 47 | 841 | 254.16% |
| TSLA240119C01000000 | 2022-08-11 2:40PM EDT | 2024-01-19 | 210.65 | 208.85 | 212.35 | +4.65 | +2.26% | 202 | 10,812 | 262.83% |
| TSLA240315C01000000 | 2022-08-11 10:24AM EDT | 2024-03-15 | 241.60 | 224.40 | 229.85 | +23.60 | +10.83% | 3 | 217 | 273.58% |
| TSLA240621C01000000 | 2022-08-11 2:32PM EDT | 2024-06-21 | 251.50 | 247.00 | 250.60 | +6.50 | +2.65% | 61 | 4,688 | 293.57% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221021P01000000 | 2022-08-11 12:46PM EDT | 2022-10-21 | 163.28 | 166.25 | 168.55 | -19.92 | -10.87% | 8 | 1,539 | 0.00% |
| TSLA221118P01000000 | 2022-08-11 12:46PM EDT | 2022-11-18 | 177.30 | 180.10 | 182.15 | -18.05 | -9.24% | 160 | 852 | 0.00% |
| TSLA221216P01000000 | 2022-08-11 12:40PM EDT | 2022-12-16 | 187.30 | 191.05 | 192.60 | -18.71 | -9.08% | 15 | 1,146 | 0.00% |
| TSLA230120P01000000 | 2022-08-11 1:18PM EDT | 2023-01-20 | 201.00 | 203.15 | 204.90 | -19.35 | -8.78% | 215 | 14,523 | 0.00% |
| TSLA230317P01000000 | 2022-08-11 10:49AM EDT | 2023-03-17 | 221.30 | 222.30 | 223.95 | +5.70 | +2.64% | 1 | 982 | 0.00% |
| TSLA230421P01000000 | 2022-08-11 2:12PM EDT | 2023-04-21 | 233.34 | 233.45 | 236.00 | -16.83 | -6.73% | 8 | 23 | 0.00% |
| TSLA230616P01000000 | 2022-08-11 12:33PM EDT | 2023-06-16 | 246.50 | 248.85 | 251.50 | -16.50 | -6.27% | 19 | 2,195 | 0.00% |
| TSLA230915P01000000 | 2022-08-10 9:46AM EDT | 2023-09-15 | 272.40 | 271.20 | 275.95 | -12.60 | -4.42% | 1 | 192 | 0.00% |
| TSLA240119P01000000 | 2022-08-11 9:56AM EDT | 2024-01-19 | 295.00 | 298.00 | 301.50 | -2.00 | -0.67% | 1 | 6,082 | 0.00% |
| TSLA240315P01000000 | 2022-08-10 9:49AM EDT | 2024-03-15 | 309.28 | 308.05 | 313.40 | -13.82 | -4.28% | 1 | 192 | 0.00% |
| TSLA240621P01000000 | 2022-08-11 1:37PM EDT | 2024-06-21 | 326.00 | 324.65 | 330.25 | -12.90 | -3.81% | 106 | 2,182 | 0.00% |
© 2022 Yahoo. All rights reserved.
