Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1140.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C01140000 | 2022-06-22 10:47AM EDT | 2022-07-01 | 0.04 | 0.00 | 0.13 | 0.00 | - | 44 | 78 | 107.23% |
| TSLA220708C01140000 | 2022-06-22 1:11PM EDT | 2022-07-08 | 0.19 | 0.02 | 0.32 | 0.00 | - | 1 | 3 | 83.20% |
| TSLA220722C01140000 | 2022-06-23 2:32PM EDT | 2022-07-22 | 0.50 | 0.20 | 0.91 | 0.00 | - | 4 | 10 | 67.29% |
| TSLA220729C01140000 | 2022-06-24 3:38PM EDT | 2022-07-29 | 1.02 | 0.36 | 1.80 | +0.10 | +10.87% | 1 | 4 | 65.82% |
| TSLA220916C01140000 | 2022-06-24 3:08PM EDT | 2022-09-16 | 7.81 | 7.60 | 8.60 | +1.41 | +22.03% | 2 | 237 | 61.21% |
| TSLA221216C01140000 | 2022-06-24 10:02AM EDT | 2022-12-16 | 29.00 | 28.40 | 30.80 | +5.00 | +20.83% | 1 | 87 | 60.80% |
| TSLA240119C01140000 | 2022-05-27 9:38AM EDT | 2024-01-19 | 134.55 | 118.50 | 137.50 | 0.00 | - | 5 | 24 | 63.34% |
| TSLA240621C01140000 | 2022-06-17 10:21AM EDT | 2024-06-21 | 158.00 | 160.15 | 171.50 | +27.28 | +20.87% | 1 | 66 | 65.39% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220916P01140000 | 2022-06-21 12:32PM EDT | 2022-09-16 | 425.62 | 401.90 | 412.90 | 0.00 | - | 11 | 54 | 54.12% |
| TSLA221216P01140000 | 2022-06-14 11:17AM EDT | 2022-12-16 | 503.55 | 418.70 | 426.65 | 0.00 | - | 1 | 2 | 53.59% |
| TSLA240119P01140000 | 2022-06-13 10:10AM EDT | 2024-01-19 | 541.35 | 476.00 | 491.50 | 0.00 | - | 5 | 90 | 50.15% |
| TSLA240621P01140000 | 2022-06-17 11:59AM EDT | 2024-06-21 | 563.00 | 501.10 | 516.00 | 0.00 | - | 26 | 30 | 50.81% |
© 2022 Yahoo. All rights reserved.
