Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1325.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C01325000 | 2022-06-14 1:04PM EDT | 2022-07-01 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 14 | 148.83% |
| TSLA220708C01325000 | 2022-06-22 9:30AM EDT | 2022-07-08 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 224 | 94.92% |
| TSLA220715C01325000 | 2022-06-24 2:43PM EDT | 2022-07-15 | 0.07 | 0.05 | 0.11 | -0.10 | -58.82% | 63 | 2,414 | 84.18% |
| TSLA220722C01325000 | 2022-06-09 10:32AM EDT | 2022-07-22 | 0.55 | 0.01 | 1.74 | 0.00 | - | - | 0 | 93.19% |
| TSLA220729C01325000 | 2022-06-22 11:05AM EDT | 2022-07-29 | 0.53 | 0.00 | 4.40 | 0.00 | - | 1 | 5 | 94.53% |
| TSLA220805C01325000 | 2022-06-24 10:35AM EDT | 2022-08-05 | 0.54 | 0.01 | 6.80 | +0.54 | - | 10 | - | 92.38% |
| TSLA220916C01325000 | 2022-06-24 3:58PM EDT | 2022-09-16 | 3.10 | 2.82 | 3.10 | -0.20 | -6.06% | 6 | 636 | 63.43% |
| TSLA230120C01325000 | 2022-06-24 1:58PM EDT | 2023-01-20 | 19.71 | 18.05 | 24.00 | +3.71 | +23.19% | 5 | 1,126 | 60.46% |
| TSLA230317C01325000 | 2022-06-24 11:55AM EDT | 2023-03-17 | 30.55 | 26.75 | 33.00 | +9.60 | +45.82% | 2 | 404 | 59.39% |
| TSLA230915C01325000 | 2022-06-24 9:49AM EDT | 2023-09-15 | 67.50 | 63.15 | 79.60 | -2.42 | -3.46% | 1 | 9 | 61.99% |
| TSLA240119C01325000 | 2022-06-23 3:38PM EDT | 2024-01-19 | 86.60 | 93.90 | 103.60 | 0.00 | - | 2 | 218 | 62.90% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220715P01325000 | 2022-05-11 2:30PM EDT | 2022-07-15 | 579.00 | 627.05 | 629.30 | 0.00 | - | 1 | 3 | 237.74% |
| TSLA220916P01325000 | 2022-06-21 9:30AM EDT | 2022-09-16 | 648.84 | 582.35 | 597.40 | 0.00 | - | 10 | 88 | 59.74% |
| TSLA230120P01325000 | 2022-06-21 9:30AM EDT | 2023-01-20 | 653.04 | 593.95 | 600.60 | 0.00 | - | 10 | 607 | 53.31% |
| TSLA230317P01325000 | 2022-05-27 10:30AM EDT | 2023-03-17 | 604.99 | 600.15 | 611.80 | 0.00 | - | 2 | 190 | 51.67% |
| TSLA230915P01325000 | 2022-06-21 12:41PM EDT | 2023-09-15 | 637.14 | 618.40 | 634.65 | 0.00 | - | 4 | 12 | 52.96% |
| TSLA240119P01325000 | 2022-06-14 12:13PM EDT | 2024-01-19 | 699.55 | 630.20 | 645.80 | 0.00 | - | 4 | 206 | 50.55% |
© 2022 Yahoo. All rights reserved.
