Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1025.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220930C01025000 | 2022-08-24 3:22PM EDT | 2022-09-30 | 17.62 | 0.00 | 0.00 | 0.00 | - | 67 | 320 | 50.00% |
| TSLA221021C01025000 | 2022-08-24 3:57PM EDT | 2022-10-21 | 33.34 | 0.00 | 0.00 | 0.00 | - | 26 | 31 | 50.00% |
| TSLA221216C01025000 | 2022-08-24 12:53PM EDT | 2022-12-16 | 69.30 | 0.00 | 0.00 | 0.00 | - | 57 | 84 | 50.00% |
| TSLA230120C01025000 | 2022-08-24 2:31PM EDT | 2023-01-20 | 84.57 | 0.00 | 0.00 | 0.00 | - | 10 | 1,838 | 50.00% |
| TSLA230421C01025000 | 2022-08-19 2:48PM EDT | 2023-04-21 | 123.85 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 25.00% |
| TSLA230915C01025000 | 2022-08-15 9:53AM EDT | 2023-09-15 | 190.51 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 25.00% |
| TSLA240119C01025000 | 2022-08-22 10:15AM EDT | 2024-01-19 | 198.28 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 25.00% |
| TSLA240315C01025000 | 2022-08-23 3:32PM EDT | 2024-03-15 | 231.00 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 25.00% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220930P01025000 | 2022-08-16 3:01PM EDT | 2022-09-30 | 135.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA221021P01025000 | 2022-08-24 2:34PM EDT | 2022-10-21 | 161.20 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| TSLA221216P01025000 | 2022-08-15 11:46AM EDT | 2022-12-16 | 174.93 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| TSLA230120P01025000 | 2022-08-24 3:50PM EDT | 2023-01-20 | 203.67 | 0.00 | 0.00 | 0.00 | - | 6 | 846 | 0.00% |
| TSLA230421P01025000 | 2022-08-11 2:10PM EDT | 2023-04-21 | 249.72 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA230915P01025000 | 2022-08-23 2:57PM EDT | 2023-09-15 | 275.18 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| TSLA240119P01025000 | 2022-08-15 11:23AM EDT | 2024-01-19 | 293.62 | 0.00 | 0.00 | 0.00 | - | 1 | 565 | 0.00% |
| TSLA240315P01025000 | 2022-08-17 2:46PM EDT | 2024-03-15 | 300.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
© 2022 Yahoo. All rights reserved.
