Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1300.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C01300000 | 2022-06-16 11:37AM EDT | 2022-07-01 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 146 | 133.59% |
| TSLA220708C01300000 | 2022-06-22 9:54AM EDT | 2022-07-08 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 124 | 89.06% |
| TSLA220715C01300000 | 2022-06-24 3:34PM EDT | 2022-07-15 | 0.08 | 0.04 | 0.11 | -0.02 | -20.00% | 118 | 4,658 | 79.30% |
| TSLA220722C01300000 | 2022-06-24 12:30PM EDT | 2022-07-22 | 0.10 | 0.06 | 1.75 | -0.11 | -52.38% | 5 | 22 | 89.40% |
| TSLA220729C01300000 | 2022-06-24 2:24PM EDT | 2022-07-29 | 0.34 | 0.01 | 0.53 | +0.09 | +36.00% | 69 | 34 | 69.43% |
| TSLA220819C01300000 | 2022-06-24 3:21PM EDT | 2022-08-19 | 1.24 | 1.25 | 1.44 | +0.14 | +12.73% | 53 | 3,309 | 66.70% |
| TSLA220916C01300000 | 2022-06-24 3:17PM EDT | 2022-09-16 | 3.30 | 2.90 | 3.65 | +0.82 | +33.06% | 19 | 2,287 | 62.48% |
| TSLA221021C01300000 | 2022-06-24 1:37PM EDT | 2022-10-21 | 7.45 | 7.15 | 7.80 | +1.56 | +26.49% | 16 | 699 | 61.27% |
| TSLA221118C01300000 | 2022-06-24 1:26PM EDT | 2022-11-18 | 11.70 | 11.25 | 12.00 | +1.70 | +17.00% | 13 | 407 | 60.73% |
| TSLA221216C01300000 | 2022-06-24 3:03PM EDT | 2022-12-16 | 15.30 | 15.50 | 16.65 | +2.38 | +18.42% | 5 | 1,540 | 60.23% |
| TSLA230120C01300000 | 2022-06-24 3:25PM EDT | 2023-01-20 | 21.50 | 21.20 | 22.00 | +3.00 | +16.22% | 51 | 11,168 | 59.47% |
| TSLA230317C01300000 | 2022-06-24 1:11PM EDT | 2023-03-17 | 33.50 | 32.60 | 33.95 | +5.66 | +20.33% | 47 | 4,912 | 60.06% |
| TSLA230616C01300000 | 2022-06-24 3:58PM EDT | 2023-06-16 | 53.25 | 49.30 | 55.00 | +8.35 | +18.60% | 116 | 3,304 | 60.42% |
| TSLA230915C01300000 | 2022-06-24 3:04PM EDT | 2023-09-15 | 72.50 | 66.00 | 78.60 | +9.60 | +15.26% | 6 | 623 | 61.22% |
| TSLA240119C01300000 | 2022-06-24 3:50PM EDT | 2024-01-19 | 101.00 | 95.05 | 104.00 | +12.63 | +14.29% | 4 | 2,019 | 62.14% |
| TSLA240621C01300000 | 2022-06-24 3:23PM EDT | 2024-06-21 | 132.57 | 125.00 | 138.25 | +18.07 | +15.78% | 37 | 740 | 63.18% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P01300000 | 2022-06-08 9:33AM EDT | 2022-07-01 | 579.85 | 558.45 | 573.10 | 0.00 | - | - | 0 | 212.04% |
| TSLA220715P01300000 | 2022-06-22 2:46PM EDT | 2022-07-15 | 587.44 | 558.45 | 573.00 | 0.00 | - | 150 | 0 | 122.11% |
| TSLA220819P01300000 | 2022-06-24 10:39AM EDT | 2022-08-19 | 570.28 | 558.55 | 573.25 | -26.05 | -4.37% | 14 | 300 | 75.57% |
| TSLA220916P01300000 | 2022-06-22 2:00PM EDT | 2022-09-16 | 584.15 | 559.25 | 574.00 | 0.00 | - | 6 | 506 | 64.03% |
| TSLA221021P01300000 | 2022-06-10 3:48PM EDT | 2022-10-21 | 608.00 | 560.20 | 576.00 | 0.00 | - | 10 | 21 | 57.15% |
| TSLA221118P01300000 | 2022-06-08 3:13PM EDT | 2022-11-18 | 581.07 | 562.20 | 571.85 | 0.00 | - | 4 | 192 | 57.37% |
| TSLA221216P01300000 | 2022-06-24 12:53PM EDT | 2022-12-16 | 575.40 | 564.05 | 574.10 | -22.89 | -3.83% | 1 | 122 | 55.28% |
| TSLA230120P01300000 | 2022-06-24 9:36AM EDT | 2023-01-20 | 588.75 | 568.95 | 576.45 | -15.73 | -2.60% | 1 | 1,064 | 52.78% |
| TSLA230317P01300000 | 2022-06-23 12:29PM EDT | 2023-03-17 | 610.95 | 573.35 | 585.35 | 0.00 | - | 2 | 328 | 53.49% |
| TSLA230616P01300000 | 2022-06-24 3:58PM EDT | 2023-06-16 | 595.27 | 582.00 | 597.75 | -15.43 | -2.53% | 95 | 989 | 52.68% |
| TSLA230915P01300000 | 2022-06-23 10:54AM EDT | 2023-09-15 | 610.55 | 598.60 | 611.80 | -9.15 | -1.48% | 2 | 551 | 50.15% |
| TSLA240119P01300000 | 2022-06-24 2:25PM EDT | 2024-01-19 | 621.00 | 612.80 | 627.50 | -12.00 | -1.90% | 4 | 5,929 | 51.76% |
| TSLA240621P01300000 | 2022-06-24 3:03PM EDT | 2024-06-21 | 640.40 | 626.50 | 645.50 | -28.60 | -4.28% | 29 | 191 | 50.86% |
© 2022 Yahoo. All rights reserved.
