Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:36AM EDT. Market open.
Strike:1100.00
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220715C01100000 | 2022-01-05 4:57PM EDT | 2022-07-15 | 192.50 | 188.50 | 197.35 | -38.35 | -16.61% | 34 | 252 | 441.29% |
| TSLA220916C01100000 | 2022-01-05 4:59PM EDT | 2022-09-16 | 220.00 | 216.35 | 221.90 | -34.05 | -13.40% | 50 | 4,832 | 226.94% |
| TSLA230120C01100000 | 2022-01-05 4:56PM EDT | 2023-01-20 | 269.00 | 265.05 | 275.30 | -43.98 | -14.05% | 111 | 9,137 | 165.50% |
| TSLA230317C01100000 | 2022-01-05 4:50PM EDT | 2023-03-17 | 291.12 | 285.70 | 296.30 | -41.88 | -12.58% | 32 | 1,584 | 155.58% |
| TSLA230616C01100000 | 2022-01-05 4:59PM EDT | 2023-06-16 | 320.00 | 313.05 | 326.45 | -43.00 | -11.85% | 31 | 1,538 | 144.77% |
| TSLA240119C01100000 | 2022-01-05 4:38PM EDT | 2024-01-19 | 385.00 | 374.50 | 391.00 | -51.90 | -11.88% | 47 | 13,220 | 133.44% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220715P01100000 | 2022-01-05 4:29PM EDT | 2022-07-15 | 197.55 | 190.00 | 199.15 | +22.55 | +12.89% | 50 | 50 | 0.00% |
| TSLA220916P01100000 | 2022-01-05 4:44PM EDT | 2022-09-16 | 224.08 | 222.80 | 227.40 | +21.08 | +10.38% | 528 | 1,204 | 0.00% |
| TSLA230120P01100000 | 2022-01-05 4:50PM EDT | 2023-01-20 | 270.00 | 263.40 | 273.90 | +20.50 | +8.22% | 59 | 2,320 | 0.00% |
| TSLA230317P01100000 | 2022-01-05 2:50PM EDT | 2023-03-17 | 276.29 | 279.30 | 295.20 | +6.29 | +2.33% | 1 | 439 | 0.00% |
| TSLA230616P01100000 | 2022-01-05 3:15PM EDT | 2023-06-16 | 304.00 | 306.00 | 318.75 | +2.05 | +0.68% | 17 | 835 | 0.00% |
| TSLA240119P01100000 | 2022-01-05 4:13PM EDT | 2024-01-19 | 359.00 | 358.00 | 370.00 | +8.55 | +2.44% | 84 | 2,300 | 24.72% |
© 2022 Yahoo. All rights reserved.
