Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1175.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C01175000 | 2022-06-21 9:58AM EDT | 2022-07-01 | 0.03 | 0.00 | 0.59 | 0.00 | - | 4 | 42 | 132.23% |
| TSLA220708C01175000 | 2022-06-24 3:37PM EDT | 2022-07-08 | 0.04 | 0.01 | 0.16 | -0.10 | -71.43% | 64 | 160 | 82.42% |
| TSLA220715C01175000 | 2022-06-24 3:32PM EDT | 2022-07-15 | 0.20 | 0.14 | 0.26 | +0.01 | +5.26% | 27 | 1,258 | 73.24% |
| TSLA220722C01175000 | 2022-06-21 11:49AM EDT | 2022-07-22 | 0.70 | 0.01 | 0.82 | 0.00 | - | 1 | 3 | 68.75% |
| TSLA220729C01175000 | 2022-06-24 9:59AM EDT | 2022-07-29 | 0.71 | 0.50 | 1.38 | -0.04 | -5.33% | 4 | 5 | 68.25% |
| TSLA220916C01175000 | 2022-06-24 11:00AM EDT | 2022-09-16 | 6.65 | 6.50 | 7.05 | +1.65 | +33.00% | 1 | 2,050 | 61.79% |
| TSLA230120C01175000 | 2022-06-24 3:59PM EDT | 2023-01-20 | 32.54 | 29.55 | 34.00 | +5.64 | +20.97% | 4 | 3,819 | 59.16% |
| TSLA230915C01175000 | 2022-06-21 10:25AM EDT | 2023-09-15 | 84.45 | 84.15 | 97.95 | 0.00 | - | 8 | 111 | 61.82% |
| TSLA240119C01175000 | 2022-06-23 10:46AM EDT | 2024-01-19 | 109.52 | 119.85 | 131.00 | 0.00 | - | 1 | 666 | 64.25% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220708P01175000 | 2022-06-13 9:40AM EDT | 2022-07-08 | 513.22 | 433.45 | 448.00 | 0.00 | - | 1 | 0 | 128.05% |
| TSLA220715P01175000 | 2022-06-24 3:02PM EDT | 2022-07-15 | 442.38 | 433.45 | 448.00 | -25.75 | -5.50% | 4 | 12 | 104.57% |
| TSLA220916P01175000 | 2022-06-21 9:57AM EDT | 2022-09-16 | 472.20 | 435.80 | 449.30 | 0.00 | - | 1 | 211 | 57.32% |
| TSLA230120P01175000 | 2022-06-24 1:12PM EDT | 2023-01-20 | 461.57 | 452.55 | 466.40 | -26.47 | -5.42% | 4 | 545 | 52.42% |
| TSLA230915P01175000 | 2022-06-17 11:07AM EDT | 2023-09-15 | 563.20 | 492.15 | 506.50 | 0.00 | - | 5 | 48 | 51.90% |
| TSLA240119P01175000 | 2022-06-22 11:57AM EDT | 2024-01-19 | 526.30 | 505.00 | 517.95 | 0.00 | - | 2 | 133 | 51.48% |
© 2022 Yahoo. All rights reserved.
