Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1125.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C01125000 | 2022-06-23 12:45PM EDT | 2022-07-01 | 0.02 | 0.00 | 0.13 | 0.00 | - | 10 | 43 | 104.30% |
| TSLA220708C01125000 | 2022-06-22 11:40AM EDT | 2022-07-08 | 0.22 | 0.00 | 0.34 | 0.00 | - | 2 | 49 | 80.96% |
| TSLA220715C01125000 | 2022-06-24 2:38PM EDT | 2022-07-15 | 0.32 | 0.20 | 0.45 | +0.01 | +3.23% | 190 | 629 | 70.95% |
| TSLA220722C01125000 | 2022-06-21 3:44PM EDT | 2022-07-22 | 1.05 | 0.30 | 1.17 | 0.00 | - | 4 | 6 | 67.99% |
| TSLA220729C01125000 | 2022-06-22 2:13PM EDT | 2022-07-29 | 1.22 | 0.81 | 1.82 | 0.00 | - | 1 | 15 | 66.06% |
| TSLA220916C01125000 | 2022-06-24 1:50PM EDT | 2022-09-16 | 8.90 | 8.80 | 9.40 | +1.50 | +20.27% | 25 | 6,157 | 61.52% |
| TSLA230120C01125000 | 2022-06-24 2:49PM EDT | 2023-01-20 | 38.70 | 34.60 | 41.05 | +5.16 | +15.38% | 1,619 | 5,781 | 59.42% |
| TSLA230915C01125000 | 2022-06-24 1:07PM EDT | 2023-09-15 | 101.20 | 92.50 | 107.15 | +10.85 | +12.01% | 2 | 73 | 62.05% |
| TSLA240119C01125000 | 2022-06-24 3:15PM EDT | 2024-01-19 | 129.40 | 127.85 | 140.50 | +11.90 | +10.13% | 1 | 3,710 | 64.32% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P01125000 | 2022-05-19 12:37PM EDT | 2022-07-01 | 407.87 | 473.75 | 476.35 | 0.00 | - | - | 1 | 463.93% |
| TSLA220708P01125000 | 2022-06-14 3:56PM EDT | 2022-07-08 | 463.19 | 383.45 | 398.00 | 0.00 | - | 27 | 0 | 118.56% |
| TSLA220715P01125000 | 2022-06-23 2:52PM EDT | 2022-07-15 | 429.40 | 383.45 | 398.00 | 0.00 | - | 30 | 37 | 96.81% |
| TSLA220729P01125000 | 2022-06-15 10:42AM EDT | 2022-07-29 | 454.75 | 381.45 | 398.60 | 0.00 | - | - | 2 | 71.45% |
| TSLA220916P01125000 | 2022-06-14 3:20PM EDT | 2022-09-16 | 474.00 | 387.55 | 401.20 | 0.00 | - | 2 | 266 | 57.00% |
| TSLA230120P01125000 | 2022-06-16 9:54AM EDT | 2023-01-20 | 484.40 | 410.80 | 424.50 | 0.00 | - | 7 | 371 | 54.63% |
| TSLA230915P01125000 | 2022-06-22 10:48AM EDT | 2023-09-15 | 460.41 | 451.20 | 461.25 | 0.00 | - | 10 | 47 | 51.79% |
| TSLA240119P01125000 | 2022-06-21 2:18PM EDT | 2024-01-19 | 481.50 | 464.00 | 480.40 | 0.00 | - | 1 | 1,090 | 50.45% |
© 2022 Yahoo. All rights reserved.
