Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1275.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C01275000 | 2022-06-13 12:30PM EDT | 2022-07-01 | 0.07 | 0.00 | 0.11 | 0.00 | - | 10 | 37 | 129.69% |
| TSLA220708C01275000 | 2022-06-14 11:11AM EDT | 2022-07-08 | 0.22 | 0.00 | 0.26 | 0.00 | - | 2 | 29 | 99.02% |
| TSLA220715C01275000 | 2022-06-24 2:41PM EDT | 2022-07-15 | 0.10 | 0.03 | 0.10 | -0.02 | -16.67% | 266 | 3,407 | 75.98% |
| TSLA220722C01275000 | 2022-06-22 2:55PM EDT | 2022-07-22 | 0.33 | 0.01 | 1.77 | 0.00 | - | 11 | 13 | 86.65% |
| TSLA220729C01275000 | 2022-06-24 10:15AM EDT | 2022-07-29 | 0.32 | 0.01 | 0.59 | -0.09 | -21.95% | 1 | 6 | 68.12% |
| TSLA220916C01275000 | 2022-06-24 3:07PM EDT | 2022-09-16 | 3.75 | 3.65 | 4.15 | +0.65 | +20.97% | 26 | 2,418 | 62.68% |
| TSLA230120C01275000 | 2022-06-24 3:52PM EDT | 2023-01-20 | 23.40 | 21.95 | 25.95 | +3.90 | +20.00% | 3,869 | 1,293 | 59.87% |
| TSLA230915C01275000 | 2022-06-16 12:56PM EDT | 2023-09-15 | 59.25 | 68.95 | 82.30 | 0.00 | - | 22 | 37 | 61.31% |
| TSLA240119C01275000 | 2022-06-24 10:53AM EDT | 2024-01-19 | 101.20 | 96.00 | 113.40 | +3.20 | +3.27% | 2 | 675 | 62.65% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220715P01275000 | 2022-06-24 2:00PM EDT | 2022-07-15 | 542.44 | 533.45 | 548.00 | -0.51 | -0.09% | 1 | 0 | 118.79% |
| TSLA220722P01275000 | 2022-06-08 11:28AM EDT | 2022-07-22 | 532.33 | 533.45 | 548.00 | 0.00 | - | - | 0 | 102.88% |
| TSLA220729P01275000 | 2022-06-14 9:50AM EDT | 2022-07-29 | 635.87 | 531.30 | 548.00 | 0.00 | - | - | 0 | 85.42% |
| TSLA220916P01275000 | 2022-06-17 12:11PM EDT | 2022-09-16 | 628.40 | 534.65 | 548.00 | 0.00 | - | 4 | 164 | 61.41% |
| TSLA230120P01275000 | 2022-06-14 11:51AM EDT | 2023-01-20 | 622.70 | 543.95 | 553.60 | 0.00 | - | 1 | 392 | 53.45% |
| TSLA230915P01275000 | 2022-06-17 3:16PM EDT | 2023-09-15 | 653.40 | 572.35 | 586.80 | 0.00 | - | 4 | 55 | 51.75% |
| TSLA240119P01275000 | 2022-06-24 2:26PM EDT | 2024-01-19 | 599.80 | 591.90 | 606.50 | -37.10 | -5.83% | 4 | 306 | 52.08% |
© 2022 Yahoo. All rights reserved.
