Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:130.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221209C00130000 | 2022-12-02 3:49PM EST | 2022-12-09 | 64.01 | 64.65 | 65.25 | -2.09 | -3.16% | 162 | 6 | 135.16% |
| TSLA221216C00130000 | 2022-12-02 10:19AM EST | 2022-12-16 | 65.75 | 64.85 | 65.45 | +0.50 | +0.77% | 86 | 278 | 108.30% |
| TSLA221223C00130000 | 2022-12-01 9:38AM EST | 2022-12-23 | 68.50 | 64.90 | 66.00 | 0.00 | - | 2 | 31 | 98.73% |
| TSLA221230C00130000 | 2022-12-01 10:12AM EST | 2022-12-30 | 63.90 | 64.95 | 66.20 | 0.00 | - | 8 | 10 | 88.13% |
| TSLA230106C00130000 | 2022-12-01 3:53PM EST | 2023-01-06 | 65.94 | 64.90 | 66.85 | 0.00 | - | 1 | 2 | 84.42% |
| TSLA230120C00130000 | 2022-12-02 3:23PM EST | 2023-01-20 | 66.83 | 66.45 | 67.30 | -1.10 | -1.62% | 5 | 689 | 83.52% |
| TSLA230217C00130000 | 2022-12-02 3:28PM EST | 2023-02-17 | 68.61 | 68.50 | 69.45 | -1.69 | -2.40% | 5 | 45 | 81.52% |
| TSLA230317C00130000 | 2022-12-02 9:37AM EST | 2023-03-17 | 70.00 | 70.25 | 71.30 | -2.00 | -2.78% | 5 | 71 | 78.82% |
| TSLA230616C00130000 | 2022-12-02 1:06PM EST | 2023-06-16 | 74.05 | 75.70 | 76.85 | +5.55 | +8.10% | 2 | 358 | 74.95% |
| TSLA230915C00130000 | 2022-11-21 1:03PM EST | 2023-09-15 | 61.96 | 80.10 | 82.35 | 0.00 | - | 1 | 45 | 73.47% |
| TSLA240119C00130000 | 2022-12-02 1:06PM EST | 2024-01-19 | 85.00 | 86.15 | 88.40 | -3.30 | -3.74% | 20 | 344 | 72.46% |
| TSLA240621C00130000 | 2022-12-02 3:08PM EST | 2024-06-21 | 93.00 | 92.35 | 94.50 | -1.30 | -1.38% | 1 | 5,378 | 71.38% |
| TSLA250117C00130000 | 2022-12-02 12:01PM EST | 2025-01-17 | 99.80 | 99.25 | 102.50 | -2.40 | -2.35% | 1 | 1,072 | 70.83% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221209P00130000 | 2022-12-02 3:59PM EST | 2022-12-09 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,404 | 3,626 | 110.94% |
| TSLA221216P00130000 | 2022-12-02 3:59PM EST | 2022-12-16 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 320 | 5,784 | 90.43% |
| TSLA221223P00130000 | 2022-12-02 3:58PM EST | 2022-12-23 | 0.18 | 0.18 | 0.20 | -0.11 | -37.93% | 171 | 1,174 | 81.84% |
| TSLA221230P00130000 | 2022-12-02 3:59PM EST | 2022-12-30 | 0.30 | 0.30 | 0.33 | -0.14 | -31.82% | 154 | 2,064 | 76.17% |
| TSLA230106P00130000 | 2022-12-02 3:50PM EST | 2023-01-06 | 0.62 | 0.56 | 0.66 | -0.13 | -17.33% | 35 | 137 | 76.22% |
| TSLA230113P00130000 | 2022-12-02 3:28PM EST | 2023-01-13 | 0.75 | 0.70 | 1.26 | +0.75 | - | 32 | 14 | 76.32% |
| TSLA230120P00130000 | 2022-12-02 3:57PM EST | 2023-01-20 | 1.24 | 1.22 | 1.26 | -0.20 | -13.89% | 190 | 9,615 | 74.27% |
| TSLA230217P00130000 | 2022-12-02 3:59PM EST | 2023-02-17 | 2.82 | 2.80 | 2.85 | -0.30 | -9.62% | 78 | 4,902 | 72.77% |
| TSLA230317P00130000 | 2022-12-02 3:39PM EST | 2023-03-17 | 4.15 | 4.00 | 4.15 | -0.28 | -6.32% | 86 | 1,849 | 69.48% |
| TSLA230616P00130000 | 2022-12-02 2:15PM EST | 2023-06-16 | 8.50 | 7.90 | 8.15 | -0.05 | -0.58% | 22 | 5,183 | 64.61% |
| TSLA230721P00130000 | 2022-12-02 1:49PM EST | 2023-07-21 | 9.90 | 9.20 | 9.55 | +9.90 | - | 3 | 184 | 63.39% |
| TSLA230915P00130000 | 2022-12-02 3:14PM EST | 2023-09-15 | 11.33 | 11.15 | 11.45 | -0.69 | -5.74% | 21 | 1,063 | 61.63% |
| TSLA240119P00130000 | 2022-12-02 3:29PM EST | 2024-01-19 | 15.19 | 14.95 | 15.15 | -0.62 | -3.92% | 55 | 3,797 | 58.73% |
| TSLA240621P00130000 | 2022-12-02 2:03PM EST | 2024-06-21 | 19.75 | 19.10 | 19.45 | -0.25 | -1.25% | 2 | 1,238 | 56.91% |
| TSLA250117P00130000 | 2022-12-02 10:52AM EST | 2025-01-17 | 24.38 | 23.75 | 24.35 | +0.08 | +0.33% | 9 | 3,505 | 55.01% |
© 2022 Yahoo. All rights reserved.
