Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1300.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220930C01300000 | 2022-08-24 3:07PM EDT | 2022-09-30 | 1.63 | 0.00 | 0.00 | 0.00 | - | 9 | 150 | 50.00% |
| TSLA221021C01300000 | 2022-08-24 3:31PM EDT | 2022-10-21 | 5.20 | 0.00 | 0.00 | 0.00 | - | 184 | 2,055 | 50.00% |
| TSLA221118C01300000 | 2022-08-24 3:57PM EDT | 2022-11-18 | 11.35 | 0.00 | 0.00 | 0.00 | - | 93 | 563 | 50.00% |
| TSLA221216C01300000 | 2022-08-24 3:58PM EDT | 2022-12-16 | 18.00 | 0.00 | 0.00 | 0.00 | - | 42 | 1,504 | 50.00% |
| TSLA230120C01300000 | 2022-08-24 3:53PM EDT | 2023-01-20 | 27.79 | 0.00 | 0.00 | 0.00 | - | 122 | 10,959 | 50.00% |
| TSLA230317C01300000 | 2022-08-24 3:59PM EDT | 2023-03-17 | 46.73 | 0.00 | 0.00 | 0.00 | - | 169 | 5,912 | 50.00% |
| TSLA230421C01300000 | 2022-08-24 2:42PM EDT | 2023-04-21 | 60.52 | 0.00 | 0.00 | 0.00 | - | 27 | 185 | 25.00% |
| TSLA230616C01300000 | 2022-08-24 3:52PM EDT | 2023-06-16 | 76.00 | 0.00 | 0.00 | 0.00 | - | 52 | 3,506 | 25.00% |
| TSLA230915C01300000 | 2022-08-24 1:10PM EDT | 2023-09-15 | 110.50 | 0.00 | 0.00 | 0.00 | - | 6 | 1,237 | 25.00% |
| TSLA240119C01300000 | 2022-08-24 3:51PM EDT | 2024-01-19 | 142.70 | 0.00 | 0.00 | 0.00 | - | 7 | 2,217 | 25.00% |
| TSLA240315C01300000 | 2022-08-23 10:06AM EDT | 2024-03-15 | 150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 25.00% |
| TSLA240621C01300000 | 2022-08-24 3:58PM EDT | 2024-06-21 | 182.32 | 0.00 | 0.00 | 0.00 | - | 9 | 1,283 | 25.00% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220930P01300000 | 2022-08-22 11:56AM EDT | 2022-09-30 | 432.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA221021P01300000 | 2022-08-23 9:50AM EDT | 2022-10-21 | 429.50 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| TSLA221118P01300000 | 2022-08-18 12:24PM EDT | 2022-11-18 | 397.19 | 0.00 | 0.00 | 0.00 | - | 2 | 202 | 0.00% |
| TSLA221216P01300000 | 2022-08-24 10:09AM EDT | 2022-12-16 | 407.20 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 0.00% |
| TSLA230120P01300000 | 2022-08-24 10:33AM EDT | 2023-01-20 | 413.12 | 0.00 | 0.00 | 0.00 | - | 2 | 1,048 | 0.00% |
| TSLA230317P01300000 | 2022-08-23 3:16PM EDT | 2023-03-17 | 436.00 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 0.00% |
| TSLA230421P01300000 | 2022-08-24 10:06AM EDT | 2023-04-21 | 435.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA230616P01300000 | 2022-08-19 10:04AM EDT | 2023-06-16 | 461.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,155 | 0.00% |
| TSLA230915P01300000 | 2022-08-15 3:14PM EDT | 2023-09-15 | 448.95 | 0.00 | 0.00 | 0.00 | - | 5 | 940 | 0.00% |
| TSLA240119P01300000 | 2022-08-18 3:17PM EDT | 2024-01-19 | 487.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5,815 | 0.00% |
| TSLA240315P01300000 | 2022-08-18 10:20AM EDT | 2024-03-15 | 498.75 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| TSLA240621P01300000 | 2022-08-15 3:02PM EDT | 2024-06-21 | 505.00 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.00% |
© 2022 Yahoo. All rights reserved.
