Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1375.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230120C01375000 | 2022-08-11 12:01PM EDT | 2023-01-20 | 20.14 | 19.15 | 19.80 | +1.59 | +8.57% | 4 | 781 | 193.64% |
| TSLA230317C01375000 | 2022-08-10 9:50AM EDT | 2023-03-17 | 37.85 | 32.40 | 33.90 | -15.00 | -28.38% | 50 | 780 | 183.70% |
| TSLA230421C01375000 | 2022-08-09 9:58AM EDT | 2023-04-21 | 43.87 | 42.10 | 44.00 | 0.00 | - | 1 | 8 | 181.53% |
| TSLA230915C01375000 | 2022-08-05 12:45PM EDT | 2023-09-15 | 93.92 | 81.90 | 86.20 | 0.00 | - | - | 107 | 178.37% |
| TSLA240119C01375000 | 2022-08-11 11:54AM EDT | 2024-01-19 | 119.48 | 115.40 | 122.55 | -1.30 | -1.08% | 2 | 854 | 181.27% |
| TSLA240315C01375000 | 2022-08-11 10:10AM EDT | 2024-03-15 | 140.10 | 129.70 | 136.75 | +7.15 | +5.38% | 4 | 40 | 182.86% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230120P01375000 | 2022-08-11 1:18PM EDT | 2023-01-20 | 511.65 | 515.70 | 519.00 | +0.50 | +0.10% | 7 | 359 | 0.00% |
| TSLA230317P01375000 | 2022-07-29 9:32AM EDT | 2023-03-17 | 548.00 | 522.65 | 527.65 | 0.00 | - | 2 | 182 | 0.00% |
| TSLA230421P01375000 | 2022-07-29 1:54PM EDT | 2023-04-21 | 528.95 | 528.85 | 533.65 | 0.00 | - | - | 8 | 0.00% |
| TSLA230915P01375000 | 2022-08-04 2:51PM EDT | 2023-09-15 | 526.60 | 550.15 | 558.75 | 0.00 | - | - | 43 | 0.00% |
| TSLA240119P01375000 | 2022-08-10 2:49PM EDT | 2024-01-19 | 571.60 | 573.75 | 581.70 | -3.80 | -0.66% | 1 | 909 | 0.00% |
| TSLA240315P01375000 | 2022-08-09 10:29AM EDT | 2024-03-15 | 594.35 | 579.95 | 593.40 | 0.00 | - | 2 | 39 | 0.00% |
© 2022 Yahoo. All rights reserved.
