Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:1060.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221021C01060000 | 2022-08-24 3:45PM EDT | 2022-10-21 | 26.90 | 0.00 | 0.00 | 0.00 | - | 188 | 3,272 | 50.00% |
| TSLA221118C01060000 | 2022-08-24 11:25AM EDT | 2022-11-18 | 48.03 | 0.00 | 0.00 | 0.00 | - | 31 | 206 | 50.00% |
| TSLA221216C01060000 | 2022-08-24 1:50PM EDT | 2022-12-16 | 58.50 | 0.00 | 0.00 | 0.00 | - | 9 | 72 | 50.00% |
| TSLA230120C01060000 | 2022-08-24 11:22AM EDT | 2023-01-20 | 78.35 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 50.00% |
| TSLA230317C01060000 | 2022-08-24 12:17PM EDT | 2023-03-17 | 105.72 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 50.00% |
| TSLA230616C01060000 | 2022-08-24 3:30PM EDT | 2023-06-16 | 134.96 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 25.00% |
| TSLA230915C01060000 | 2022-08-18 12:18PM EDT | 2023-09-15 | 177.45 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| TSLA240119C01060000 | 2022-08-12 1:13PM EDT | 2024-01-19 | 202.35 | 0.00 | 0.00 | 0.00 | - | 3 | 355 | 25.00% |
| TSLA240621C01060000 | 2022-08-19 3:02PM EDT | 2024-06-21 | 242.66 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 25.00% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221021P01060000 | 2022-08-24 9:41AM EDT | 2022-10-21 | 185.30 | 0.00 | 0.00 | 0.00 | - | 5 | 428 | 0.00% |
| TSLA221118P01060000 | 2022-08-24 3:28PM EDT | 2022-11-18 | 202.59 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| TSLA221216P01060000 | 2022-08-23 2:02PM EDT | 2022-12-16 | 216.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| TSLA230120P01060000 | 2022-08-24 11:13AM EDT | 2023-01-20 | 221.07 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| TSLA230317P01060000 | 2022-08-18 9:47AM EDT | 2023-03-17 | 236.05 | 0.00 | 0.00 | 0.00 | - | 7 | 71 | 0.00% |
| TSLA230616P01060000 | 2022-08-22 1:38PM EDT | 2023-06-16 | 288.65 | 0.00 | 0.00 | 0.00 | - | 3,608 | 3,614 | 0.00% |
| TSLA230915P01060000 | 2022-08-02 10:01AM EDT | 2023-09-15 | 307.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA240119P01060000 | 2022-08-24 12:05PM EDT | 2024-01-19 | 319.55 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 0.00% |
| TSLA240621P01060000 | 2022-08-24 3:28PM EDT | 2024-06-21 | 351.60 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
© 2022 Yahoo. All rights reserved.
