Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1030.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C01030000 | 2022-06-24 3:43PM EDT | 2022-07-01 | 0.04 | 0.00 | 0.10 | -0.02 | -33.33% | 7 | 73 | 82.81% |
| TSLA220708C01030000 | 2022-06-24 3:03PM EDT | 2022-07-08 | 0.27 | 0.06 | 0.51 | -0.01 | -3.57% | 2 | 24 | 69.92% |
| TSLA220715C01030000 | 2022-06-24 12:47PM EDT | 2022-07-15 | 0.74 | 0.72 | 0.85 | +0.08 | +12.12% | 143 | 788 | 65.16% |
| TSLA220722C01030000 | 2022-06-23 12:32PM EDT | 2022-07-22 | 1.12 | 1.03 | 2.31 | 0.00 | - | 2 | 28 | 63.44% |
| TSLA220729C01030000 | 2022-06-24 12:48PM EDT | 2022-07-29 | 3.31 | 2.68 | 4.30 | +0.61 | +22.59% | 3 | 36 | 64.95% |
| TSLA220916C01030000 | 2022-06-24 1:03PM EDT | 2022-09-16 | 16.23 | 16.20 | 17.55 | +3.24 | +24.94% | 1 | 167 | 62.08% |
| TSLA221216C01030000 | 2022-06-24 11:17AM EDT | 2022-12-16 | 43.11 | 44.10 | 46.65 | +2.31 | +5.66% | 1 | 53 | 61.63% |
| TSLA240119C01030000 | 2022-06-24 2:47PM EDT | 2024-01-19 | 150.45 | 143.00 | 161.00 | +20.30 | +15.60% | 16 | 64 | 64.22% |
| TSLA240621C01030000 | 2022-06-17 3:11PM EDT | 2024-06-21 | 145.00 | 176.00 | 195.00 | 0.00 | - | 8 | 554 | 65.10% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P01030000 | 2022-06-23 3:45PM EDT | 2022-07-01 | 294.00 | 288.45 | 303.10 | -29.00 | -8.98% | 1 | 1 | 140.05% |
| TSLA220715P01030000 | 2022-06-22 11:13AM EDT | 2022-07-15 | 301.30 | 287.25 | 303.50 | 0.00 | - | 1 | 8 | 78.65% |
| TSLA220916P01030000 | 2022-06-22 3:54PM EDT | 2022-09-16 | 332.05 | 301.60 | 315.00 | 0.00 | - | 4 | 50 | 60.42% |
| TSLA221216P01030000 | 2022-06-16 1:29PM EDT | 2022-12-16 | 407.25 | 323.40 | 338.00 | 0.00 | - | 10 | 13 | 57.20% |
| TSLA240119P01030000 | 2022-06-06 1:59PM EDT | 2024-01-19 | 420.00 | 396.20 | 410.50 | 0.00 | - | 1 | 86 | 52.95% |
| TSLA240621P01030000 | 2022-06-16 1:32PM EDT | 2024-06-21 | 476.50 | 413.00 | 431.50 | 0.00 | - | 5 | 53 | 51.62% |
© 2022 Yahoo. All rights reserved.
