Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1090.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C01090000 | 2022-06-28 9:33AM EDT | 2022-07-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 50.00% |
| TSLA220708C01090000 | 2022-06-29 2:30PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.37 | -0.02 | -66.67% | 1 | 156 | 111.33% |
| TSLA220722C01090000 | 2022-06-29 2:06PM EDT | 2022-07-22 | 0.46 | 0.11 | 0.86 | +0.09 | +24.32% | 4 | 53 | 77.64% |
| TSLA220916C01090000 | 2022-06-28 12:36PM EDT | 2022-09-16 | 5.75 | 6.00 | 6.45 | -1.93 | -25.13% | 6 | 283 | 63.30% |
| TSLA221216C01090000 | 2022-06-29 12:13PM EDT | 2022-12-16 | 21.87 | 23.20 | 24.30 | -4.90 | -18.30% | 12 | 249 | 61.06% |
| TSLA240119C01090000 | 2022-06-27 11:29AM EDT | 2024-01-19 | 142.00 | 110.20 | 119.35 | 0.00 | - | 2 | 143 | 63.85% |
| TSLA240621C01090000 | 2022-06-28 1:39PM EDT | 2024-06-21 | 156.15 | 141.45 | 152.80 | 0.00 | - | 35 | 120 | 65.10% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P01090000 | 2022-06-29 3:53PM EDT | 2022-07-01 | 408.30 | 403.65 | 405.70 | +29.74 | +7.86% | 18 | 0 | 230.47% |
| TSLA220916P01090000 | 2022-06-14 12:50PM EDT | 2022-09-16 | 431.50 | 406.20 | 410.40 | 0.00 | - | 6 | 67 | 57.29% |
| TSLA221216P01090000 | 2022-06-23 12:38PM EDT | 2022-12-16 | 414.60 | 415.55 | 423.50 | 0.00 | - | 16 | 36 | 53.42% |
| TSLA240119P01090000 | 2022-06-13 10:10AM EDT | 2024-01-19 | 499.75 | 473.15 | 486.15 | 0.00 | - | 12 | 653 | 51.79% |
| TSLA240621P01090000 | 2022-06-29 10:22AM EDT | 2024-06-21 | 503.85 | 490.35 | 503.45 | +17.40 | +3.58% | 2 | 21 | 50.71% |
© 2022 Yahoo. All rights reserved.
