Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1050.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220708C01050000 | 2022-07-01 12:23PM EDT | 2022-07-08 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 200 | 132.81% |
| TSLA220715C01050000 | 2022-07-05 3:57PM EDT | 2022-07-15 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 37 | 3,950 | 81.25% |
| TSLA220722C01050000 | 2022-07-05 10:53AM EDT | 2022-07-22 | 0.43 | 0.05 | 0.36 | +0.09 | +26.47% | 6 | 108 | 72.85% |
| TSLA220729C01050000 | 2022-07-05 1:53PM EDT | 2022-07-29 | 0.57 | 0.23 | 0.74 | -0.13 | -18.57% | 6 | 78 | 67.80% |
| TSLA220805C01050000 | 2022-07-05 10:54AM EDT | 2022-08-05 | 0.90 | 0.67 | 1.51 | -0.44 | -32.84% | 23 | 7 | 66.63% |
| TSLA220819C01050000 | 2022-07-05 3:42PM EDT | 2022-08-19 | 2.57 | 2.43 | 2.68 | -0.13 | -4.81% | 182 | 2,450 | 63.49% |
| TSLA220916C01050000 | 2022-07-05 3:49PM EDT | 2022-09-16 | 7.05 | 6.95 | 7.45 | +0.05 | +0.71% | 72 | 6,610 | 61.49% |
| TSLA221021C01050000 | 2022-07-05 3:58PM EDT | 2022-10-21 | 14.70 | 14.35 | 14.90 | +1.65 | +12.64% | 34 | 3,045 | 60.57% |
| TSLA221118C01050000 | 2022-07-05 3:59PM EDT | 2022-11-18 | 22.00 | 21.30 | 22.00 | +2.00 | +10.00% | 7 | 496 | 60.69% |
| TSLA221216C01050000 | 2022-07-05 3:59PM EDT | 2022-12-16 | 28.25 | 28.05 | 29.00 | +3.00 | +11.88% | 19 | 1,184 | 60.57% |
| TSLA230120C01050000 | 2022-07-05 3:38PM EDT | 2023-01-20 | 36.25 | 36.15 | 38.15 | +1.74 | +5.04% | 46 | 4,473 | 60.49% |
| TSLA230317C01050000 | 2022-07-05 11:27AM EDT | 2023-03-17 | 43.72 | 51.60 | 54.80 | -4.73 | -9.76% | 10 | 2,504 | 61.71% |
| TSLA230616C01050000 | 2022-07-05 3:30PM EDT | 2023-06-16 | 76.00 | 74.15 | 79.60 | +5.00 | +7.04% | 11 | 1,970 | 62.60% |
| TSLA230915C01050000 | 2022-07-05 10:35AM EDT | 2023-09-15 | 84.55 | 94.50 | 100.60 | -5.45 | -6.06% | 8 | 162 | 62.80% |
| TSLA240119C01050000 | 2022-07-05 11:38AM EDT | 2024-01-19 | 112.05 | 121.80 | 129.10 | -6.85 | -5.76% | 107 | 1,284 | 63.52% |
| TSLA240315C01050000 | 2022-06-30 11:01AM EDT | 2024-03-15 | 128.95 | 132.25 | 143.50 | 0.00 | - | - | 2 | 64.01% |
| TSLA240621C01050000 | 2022-07-05 3:54PM EDT | 2024-06-21 | 158.00 | 153.20 | 162.80 | +8.25 | +5.51% | 110 | 739 | 64.63% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220708P01050000 | 2022-07-05 3:01PM EDT | 2022-07-08 | 358.00 | 350.00 | 351.60 | -18.50 | -4.91% | 1 | 0 | 100.00% |
| TSLA220715P01050000 | 2022-07-05 1:36PM EDT | 2022-07-15 | 359.00 | 349.75 | 351.85 | -19.02 | -5.03% | 5 | 470 | 65.63% |
| TSLA220722P01050000 | 2022-06-24 11:10AM EDT | 2022-07-22 | 319.70 | 349.30 | 352.65 | 0.00 | - | 37 | 0 | 71.78% |
| TSLA220729P01050000 | 2022-07-05 1:00PM EDT | 2022-07-29 | 372.14 | 349.15 | 353.50 | -10.04 | -2.63% | 1 | 7 | 68.60% |
| TSLA220805P01050000 | 2022-07-01 11:59AM EDT | 2022-08-05 | 378.28 | 347.60 | 354.85 | 0.00 | - | 1 | 1 | 58.84% |
| TSLA220819P01050000 | 2022-07-05 1:00PM EDT | 2022-08-19 | 372.88 | 350.90 | 353.70 | -3.53 | -0.94% | 2 | 901 | 58.14% |
| TSLA220916P01050000 | 2022-07-01 1:00PM EDT | 2022-09-16 | 385.68 | 353.70 | 358.80 | 0.00 | - | 5 | 2,494 | 57.84% |
| TSLA221021P01050000 | 2022-07-05 9:40AM EDT | 2022-10-21 | 401.62 | 359.65 | 363.20 | +25.49 | +6.78% | 2 | 346 | 55.62% |
| TSLA221118P01050000 | 2022-07-01 12:14PM EDT | 2022-11-18 | 391.25 | 364.20 | 368.15 | 0.00 | - | 1 | 431 | 54.78% |
| TSLA221216P01050000 | 2022-06-29 9:32AM EDT | 2022-12-16 | 383.85 | 369.35 | 373.15 | 0.00 | - | 18 | 185 | 54.33% |
| TSLA230120P01050000 | 2022-06-29 12:36PM EDT | 2023-01-20 | 404.02 | 373.55 | 381.30 | 0.00 | - | 21 | 2,854 | 53.74% |
| TSLA230317P01050000 | 2022-06-30 10:10AM EDT | 2023-03-17 | 416.55 | 385.70 | 393.00 | 0.00 | - | 3 | 281 | 54.23% |
| TSLA230616P01050000 | 2022-06-28 2:45PM EDT | 2023-06-16 | 404.10 | 400.45 | 409.90 | 0.00 | - | 1 | 485 | 53.52% |
| TSLA230915P01050000 | 2022-06-30 1:27PM EDT | 2023-09-15 | 429.82 | 413.95 | 425.60 | 0.00 | - | 3 | 101 | 52.96% |
| TSLA240119P01050000 | 2022-07-01 11:04AM EDT | 2024-01-19 | 453.55 | 433.50 | 443.50 | 0.00 | - | 1 | 257 | 52.42% |
| TSLA240315P01050000 | 2022-06-29 1:17PM EDT | 2024-03-15 | 462.55 | 440.70 | 453.20 | 0.00 | - | 22 | 2 | 52.42% |
| TSLA240621P01050000 | 2022-07-05 2:54PM EDT | 2024-06-21 | 460.90 | 449.65 | 466.25 | -11.55 | -2.44% | 105 | 87 | 51.60% |
© 2022 Yahoo. All rights reserved.
