Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1025.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C01025000 | 2022-06-27 9:30AM EDT | 2022-07-01 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSLA220708C01025000 | 2022-06-27 10:31AM EDT | 2022-07-08 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA220715C01025000 | 2022-06-27 3:25PM EDT | 2022-07-15 | 0.64 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| TSLA220722C01025000 | 2022-06-27 9:49AM EDT | 2022-07-22 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA220729C01025000 | 2022-06-27 12:26PM EDT | 2022-07-29 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA220805C01025000 | 2022-06-27 1:49PM EDT | 2022-08-05 | 4.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA220916C01025000 | 2022-06-27 11:16AM EDT | 2022-09-16 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA221216C01025000 | 2022-06-22 2:29PM EDT | 2022-12-16 | 42.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA230120C01025000 | 2022-06-27 12:58PM EDT | 2023-01-20 | 55.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSLA230915C01025000 | 2022-06-16 2:26PM EDT | 2023-09-15 | 90.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSLA240119C01025000 | 2022-06-27 2:53PM EDT | 2024-01-19 | 152.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P01025000 | 2022-06-17 12:06PM EDT | 2022-07-01 | 379.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220715P01025000 | 2022-06-24 3:52PM EDT | 2022-07-15 | 289.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA220916P01025000 | 2022-06-27 2:25PM EDT | 2022-09-16 | 306.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA221216P01025000 | 2022-06-17 3:21PM EDT | 2022-12-16 | 394.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA230120P01025000 | 2022-06-22 3:28PM EDT | 2023-01-20 | 354.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA230915P01025000 | 2022-06-27 2:57PM EDT | 2023-09-15 | 378.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119P01025000 | 2022-06-27 3:22PM EDT | 2024-01-19 | 399.30 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
