Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1060.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C01060000 | 2022-06-24 1:56PM EDT | 2022-07-01 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 25 | 69 | 82.42% |
| TSLA220708C01060000 | 2022-06-24 12:04PM EDT | 2022-07-08 | 0.21 | 0.00 | 0.29 | +0.04 | +23.53% | 2 | 46 | 69.73% |
| TSLA220715C01060000 | 2022-06-24 11:53AM EDT | 2022-07-15 | 0.54 | 0.51 | 0.64 | +0.01 | +1.89% | 88 | 375 | 66.89% |
| TSLA220722C01060000 | 2022-06-24 2:27PM EDT | 2022-07-22 | 1.07 | 0.60 | 1.71 | -0.48 | -30.97% | 2 | 14 | 63.95% |
| TSLA220729C01060000 | 2022-06-23 10:13AM EDT | 2022-07-29 | 2.03 | 2.45 | 3.05 | 0.00 | - | 1 | 18 | 66.14% |
| TSLA220819C01060000 | 2022-06-24 3:13PM EDT | 2022-08-19 | 6.55 | 6.80 | 7.55 | +1.05 | +19.09% | 56 | 255 | 63.85% |
| TSLA220916C01060000 | 2022-06-21 3:00PM EDT | 2022-09-16 | 15.55 | 12.80 | 14.60 | 0.00 | - | 38 | 200 | 61.61% |
| TSLA221021C01060000 | 2022-06-24 10:15AM EDT | 2022-10-21 | 24.50 | 23.40 | 25.50 | +5.70 | +30.32% | 1 | 309 | 61.91% |
| TSLA221118C01060000 | 2022-06-23 3:58PM EDT | 2022-11-18 | 27.35 | 30.80 | 34.45 | 0.00 | - | 4 | 13 | 61.69% |
| TSLA221216C01060000 | 2022-06-22 3:15PM EDT | 2022-12-16 | 37.20 | 37.15 | 46.05 | 0.00 | - | 6 | 17 | 62.09% |
| TSLA230120C01060000 | 2022-06-24 3:17PM EDT | 2023-01-20 | 48.38 | 44.50 | 51.20 | +8.60 | +21.62% | 2 | 56 | 60.03% |
| TSLA230317C01060000 | 2022-06-24 12:25PM EDT | 2023-03-17 | 64.69 | 62.40 | 70.95 | +17.92 | +38.32% | 4 | 11 | 61.82% |
| TSLA230616C01060000 | 2022-06-24 3:22PM EDT | 2023-06-16 | 91.81 | 86.75 | 97.25 | +7.82 | +9.31% | 5 | 64 | 62.62% |
| TSLA230915C01060000 | 2022-06-22 9:40AM EDT | 2023-09-15 | 105.00 | 106.45 | 124.10 | 0.00 | - | 1 | 0 | 63.22% |
| TSLA240119C01060000 | 2022-06-24 11:17AM EDT | 2024-01-19 | 141.85 | 138.40 | 154.50 | +17.25 | +13.84% | 2 | 361 | 64.36% |
| TSLA240621C01060000 | 2022-06-24 1:03PM EDT | 2024-06-21 | 177.70 | 169.00 | 187.50 | -1.70 | -0.95% | 5 | 44 | 64.81% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220715P01060000 | 2022-06-22 12:01PM EDT | 2022-07-15 | 342.65 | 318.55 | 333.35 | 0.00 | - | 1 | 10 | 87.19% |
| TSLA220819P01060000 | 2022-06-21 12:01PM EDT | 2022-08-19 | 351.20 | 321.80 | 337.30 | 0.00 | - | 3 | 20 | 62.81% |
| TSLA220916P01060000 | 2022-06-21 12:16PM EDT | 2022-09-16 | 351.18 | 326.35 | 336.05 | 0.00 | - | 4 | 25 | 54.06% |
| TSLA221021P01060000 | 2022-06-17 2:14PM EDT | 2022-10-21 | 416.44 | 338.90 | 350.50 | 0.00 | - | 1 | 11 | 59.65% |
| TSLA221118P01060000 | 2022-06-08 10:29AM EDT | 2022-11-18 | 349.90 | 345.75 | 356.15 | 0.00 | - | 2 | 7 | 58.45% |
| TSLA221216P01060000 | 2022-06-23 12:38PM EDT | 2022-12-16 | 388.20 | 348.80 | 357.40 | 0.00 | - | 1 | 15 | 55.01% |
| TSLA230120P01060000 | 2022-05-19 10:03AM EDT | 2023-01-20 | 393.46 | 428.45 | 433.60 | 0.00 | - | - | 1 | 89.12% |
| TSLA230317P01060000 | 2022-06-13 11:38AM EDT | 2023-03-17 | 431.95 | 365.95 | 381.55 | 0.00 | - | 4 | 10 | 54.78% |
| TSLA230616P01060000 | 2022-06-23 1:28PM EDT | 2023-06-16 | 419.94 | 384.20 | 399.00 | 0.00 | - | 2 | 9 | 54.17% |
| TSLA230915P01060000 | 2022-06-22 1:21PM EDT | 2023-09-15 | 416.05 | 395.50 | 413.50 | 0.00 | - | 4 | 2 | 52.60% |
| TSLA240119P01060000 | 2022-06-17 9:48AM EDT | 2024-01-19 | 475.49 | 414.95 | 433.00 | 0.00 | - | 5 | 183 | 51.97% |
| TSLA240621P01060000 | 2022-06-16 3:01PM EDT | 2024-06-21 | 510.02 | 442.00 | 454.00 | 0.00 | - | 6 | 17 | 52.04% |
© 2022 Yahoo. All rights reserved.
