Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:1050.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221216C01050000 | 2022-08-24 2:53PM EST | 2022-12-16 | 58.12 | 0.00 | 0.00 | 0.00 | - | 46 | 1,282 | 50.00% |
| TSLA230120C01050000 | 2022-08-24 2:59PM EST | 2023-01-20 | 73.80 | 0.00 | 0.00 | 0.00 | - | 194 | 4,707 | 50.00% |
| TSLA230317C01050000 | 2022-08-24 2:42PM EST | 2023-03-17 | 102.10 | 0.00 | 0.00 | 0.00 | - | 5 | 2,585 | 50.00% |
| TSLA230421C01050000 | 2022-08-24 12:27PM EST | 2023-04-21 | 120.00 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 50.00% |
| TSLA230616C01050000 | 2022-08-24 2:30PM EST | 2023-06-16 | 138.12 | 0.00 | 0.00 | 0.00 | - | 4 | 1,950 | 50.00% |
| TSLA230915C01050000 | 2022-08-23 9:11AM EST | 2023-09-15 | 163.25 | 0.00 | 0.00 | 0.00 | - | 1 | 272 | 25.00% |
| TSLA240119C01050000 | 2022-08-24 9:53AM EST | 2024-01-19 | 215.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,362 | 25.00% |
| TSLA240315C01050000 | 2022-08-24 10:57AM EST | 2024-03-15 | 231.31 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 25.00% |
| TSLA240621C01050000 | 2022-08-24 11:54AM EST | 2024-06-21 | 253.43 | 0.00 | 0.00 | 0.00 | - | 4 | 938 | 25.00% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221216P01050000 | 2022-08-24 8:40AM EST | 2022-12-16 | 204.36 | 0.00 | 0.00 | 0.00 | - | 3 | 213 | 0.00% |
| TSLA230120P01050000 | 2022-08-24 1:47PM EST | 2023-01-20 | 221.00 | 0.00 | 0.00 | 0.00 | - | 25 | 2,923 | 0.00% |
| TSLA230317P01050000 | 2022-08-24 8:53AM EST | 2023-03-17 | 234.60 | 0.00 | 0.00 | 0.00 | - | 1 | 643 | 0.00% |
| TSLA230421P01050000 | 2022-08-22 1:06PM EST | 2023-04-21 | 265.55 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| TSLA230616P01050000 | 2022-08-23 11:26AM EST | 2023-06-16 | 272.95 | 0.00 | 0.00 | 0.00 | - | 43 | 505 | 0.00% |
| TSLA230915P01050000 | 2022-08-23 12:59PM EST | 2023-09-15 | 291.93 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| TSLA240119P01050000 | 2022-08-19 9:44AM EST | 2024-01-19 | 319.65 | 0.00 | 0.00 | 0.00 | - | 3 | 437 | 0.00% |
| TSLA240315P01050000 | 2022-07-21 2:07PM EST | 2024-03-15 | 375.45 | 327.75 | 333.75 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA240621P01050000 | 2022-08-24 1:59PM EST | 2024-06-21 | 346.22 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 0.00% |
© 2022 Yahoo. All rights reserved.
