Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1250.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C01250000 | 2022-06-29 3:10PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 121 | 50.00% |
| TSLA220708C01250000 | 2022-06-24 10:05AM EDT | 2022-07-08 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 117.19% |
| TSLA220715C01250000 | 2022-06-29 3:59PM EDT | 2022-07-15 | 0.06 | 0.04 | 0.14 | -0.02 | -25.00% | 20 | 4,440 | 97.66% |
| TSLA220722C01250000 | 2022-06-29 11:27AM EDT | 2022-07-22 | 0.16 | 0.05 | 0.46 | +0.01 | +6.67% | 2 | 99 | 90.14% |
| TSLA220729C01250000 | 2022-06-24 12:06PM EDT | 2022-07-29 | 0.47 | 0.01 | 0.70 | 0.00 | - | 2 | 16 | 81.74% |
| TSLA220805C01250000 | 2022-06-28 3:34PM EDT | 2022-08-05 | 0.34 | 0.05 | 3.30 | 0.00 | - | 8 | 9 | 89.67% |
| TSLA220819C01250000 | 2022-06-29 3:44PM EDT | 2022-08-19 | 0.78 | 0.78 | 0.87 | -0.28 | -26.42% | 42 | 2,841 | 69.31% |
| TSLA220916C01250000 | 2022-06-29 1:31PM EDT | 2022-09-16 | 2.19 | 2.18 | 2.47 | -0.75 | -25.51% | 22 | 3,879 | 64.50% |
| TSLA221021C01250000 | 2022-06-29 3:22PM EDT | 2022-10-21 | 5.25 | 5.00 | 5.45 | -0.75 | -12.50% | 58 | 940 | 61.75% |
| TSLA221118C01250000 | 2022-06-29 3:35PM EDT | 2022-11-18 | 8.50 | 8.60 | 9.00 | -1.58 | -15.67% | 56 | 357 | 61.48% |
| TSLA221216C01250000 | 2022-06-29 1:18PM EDT | 2022-12-16 | 11.50 | 11.85 | 12.50 | -2.30 | -16.67% | 5 | 512 | 60.46% |
| TSLA230120C01250000 | 2022-06-29 3:23PM EDT | 2023-01-20 | 17.50 | 16.65 | 18.00 | -1.93 | -9.93% | 70 | 8,125 | 60.08% |
| TSLA230317C01250000 | 2022-06-29 2:52PM EDT | 2023-03-17 | 26.95 | 26.60 | 29.20 | -3.50 | -11.49% | 28 | 4,957 | 60.83% |
| TSLA230616C01250000 | 2022-06-29 10:56AM EDT | 2023-06-16 | 44.90 | 44.45 | 49.70 | -9.75 | -17.84% | 2 | 992 | 62.14% |
| TSLA230915C01250000 | 2022-06-29 11:17AM EDT | 2023-09-15 | 61.75 | 61.30 | 66.70 | -14.25 | -18.75% | 109 | 154 | 62.14% |
| TSLA240119C01250000 | 2022-06-28 3:12PM EDT | 2024-01-19 | 88.22 | 85.50 | 91.90 | -6.58 | -6.94% | 2 | 1,027 | 62.85% |
| TSLA240621C01250000 | 2022-06-29 12:49PM EDT | 2024-06-21 | 118.26 | 115.85 | 125.60 | -10.12 | -7.88% | 134 | 938 | 64.43% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P01250000 | 2022-05-17 2:45PM EDT | 2022-07-01 | 496.67 | 604.60 | 620.50 | 0.00 | - | - | 0 | 830.32% |
| TSLA220715P01250000 | 2022-06-28 3:12PM EDT | 2022-07-15 | 551.45 | 563.50 | 565.55 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA220722P01250000 | 2022-06-22 12:36PM EDT | 2022-07-22 | 532.05 | 562.70 | 566.85 | 0.00 | - | 2 | 0 | 90.04% |
| TSLA220819P01250000 | 2022-06-17 9:52AM EDT | 2022-08-19 | 590.49 | 562.80 | 566.45 | 0.00 | - | 2 | 59 | 55.86% |
| TSLA220916P01250000 | 2022-06-28 3:34PM EDT | 2022-09-16 | 549.20 | 561.05 | 568.95 | 0.00 | - | 1 | 1,376 | 52.34% |
| TSLA221021P01250000 | 2022-06-28 3:34PM EDT | 2022-10-21 | 551.00 | 563.75 | 568.45 | 0.00 | - | 1 | 93 | 50.78% |
| TSLA221118P01250000 | 2022-06-10 9:30AM EDT | 2022-11-18 | 553.26 | 565.50 | 570.10 | 0.00 | - | 27 | 89 | 51.00% |
| TSLA221216P01250000 | 2022-06-17 10:09AM EDT | 2022-12-16 | 602.40 | 567.15 | 571.65 | 0.00 | - | 5 | 74 | 50.01% |
| TSLA230120P01250000 | 2022-06-27 12:16PM EDT | 2023-01-20 | 527.10 | 569.70 | 574.50 | 0.00 | - | 1 | 959 | 52.67% |
| TSLA230317P01250000 | 2022-06-21 1:30PM EDT | 2023-03-17 | 545.00 | 572.85 | 581.95 | 0.00 | - | 1 | 492 | 53.39% |
| TSLA230616P01250000 | 2022-06-28 2:15PM EDT | 2023-06-16 | 575.45 | 584.20 | 593.15 | 0.00 | - | 1 | 470 | 50.27% |
| TSLA230915P01250000 | 2022-06-29 3:45PM EDT | 2023-09-15 | 599.70 | 592.55 | 604.90 | +37.50 | +6.67% | 6 | 23 | 52.59% |
| TSLA240119P01250000 | 2022-06-29 2:21PM EDT | 2024-01-19 | 616.00 | 606.90 | 618.60 | +37.30 | +6.45% | 2 | 733 | 51.47% |
| TSLA240621P01250000 | 2022-06-29 11:07AM EDT | 2024-06-21 | 634.75 | 623.20 | 637.25 | +14.52 | +2.34% | 3 | 171 | 51.28% |
© 2022 Yahoo. All rights reserved.
