Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1450.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C01450000 | 2022-06-21 9:30AM EDT | 2022-07-01 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 92 | 146.88% |
| TSLA220708C01450000 | 2022-06-17 2:56PM EDT | 2022-07-08 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 100.00% |
| TSLA220715C01450000 | 2022-06-24 12:56PM EDT | 2022-07-15 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 2,023 | 90.23% |
| TSLA220722C01450000 | 2022-06-24 3:53PM EDT | 2022-07-22 | 0.13 | 0.00 | 1.67 | 0.00 | - | 1 | 5 | 102.54% |
| TSLA220819C01450000 | 2022-06-24 2:27PM EDT | 2022-08-19 | 0.52 | 0.57 | 0.88 | 0.00 | - | 9 | 5,205 | 71.26% |
| TSLA220916C01450000 | 2022-06-23 11:19AM EDT | 2022-09-16 | 1.48 | 1.48 | 1.84 | 0.00 | - | 1 | 1,910 | 64.78% |
| TSLA221021C01450000 | 2022-06-23 10:40AM EDT | 2022-10-21 | 3.44 | 3.85 | 4.30 | 0.00 | - | 5 | 1,037 | 62.51% |
| TSLA221118C01450000 | 2022-06-24 1:14PM EDT | 2022-11-18 | 6.70 | 6.25 | 7.05 | +0.82 | +13.95% | 4 | 156 | 61.41% |
| TSLA221216C01450000 | 2022-06-24 1:16PM EDT | 2022-12-16 | 9.50 | 9.05 | 9.80 | +1.65 | +21.02% | 8 | 324 | 60.32% |
| TSLA230120C01450000 | 2022-06-24 9:56AM EDT | 2023-01-20 | 12.55 | 11.20 | 15.45 | +0.85 | +7.26% | 2 | 4,344 | 59.37% |
| TSLA230317C01450000 | 2022-06-24 10:09AM EDT | 2023-03-17 | 23.00 | 21.60 | 25.25 | +5.08 | +28.35% | 1 | 205 | 60.61% |
| TSLA230616C01450000 | 2022-06-24 3:55PM EDT | 2023-06-16 | 39.15 | 37.00 | 43.25 | +7.34 | +23.07% | 79 | 2,714 | 61.15% |
| TSLA230915C01450000 | 2022-06-24 10:21AM EDT | 2023-09-15 | 55.15 | 48.00 | 61.60 | +8.40 | +17.97% | 2 | 63 | 60.53% |
| TSLA240119C01450000 | 2022-06-24 10:21AM EDT | 2024-01-19 | 78.90 | 73.50 | 86.60 | +6.08 | +8.35% | 6 | 1,240 | 61.57% |
| TSLA240621C01450000 | 2022-06-24 12:33PM EDT | 2024-06-21 | 112.15 | 104.05 | 119.70 | +14.15 | +14.44% | 10 | 166 | 62.98% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220715P01450000 | 2022-05-17 1:38PM EDT | 2022-07-15 | 693.80 | 804.60 | 820.50 | 0.00 | - | 6 | 0 | 352.51% |
| TSLA220819P01450000 | 2022-05-27 11:36AM EDT | 2022-08-19 | 697.39 | 707.05 | 723.15 | 0.00 | - | 6 | 0 | 82.86% |
| TSLA220916P01450000 | 2022-06-22 11:44AM EDT | 2022-09-16 | 727.50 | 708.55 | 723.15 | 0.00 | - | 22 | 37 | 70.76% |
| TSLA221021P01450000 | 2022-05-24 1:34PM EDT | 2022-10-21 | 820.00 | 742.40 | 747.45 | 0.00 | - | 20 | 50 | 98.97% |
| TSLA221118P01450000 | 2022-06-17 3:13PM EDT | 2022-11-18 | 801.64 | 709.05 | 724.50 | 0.00 | - | 35 | 17 | 55.95% |
| TSLA221216P01450000 | 2022-05-26 3:45PM EDT | 2022-12-16 | 745.55 | 709.90 | 725.30 | 0.00 | - | 14 | 33 | 53.00% |
| TSLA230120P01450000 | 2022-06-23 1:44PM EDT | 2023-01-20 | 762.98 | 711.10 | 724.85 | 0.00 | - | 11 | 3,111 | 58.05% |
| TSLA230317P01450000 | 2022-06-23 1:42PM EDT | 2023-03-17 | 767.46 | 713.65 | 729.60 | 0.00 | - | 4 | 86 | 55.72% |
| TSLA230616P01450000 | 2022-06-24 12:56PM EDT | 2023-06-16 | 732.00 | 720.00 | 735.60 | -26.05 | -3.44% | 2 | 671 | 51.98% |
| TSLA230915P01450000 | 2022-06-24 10:22AM EDT | 2023-09-15 | 741.40 | 728.00 | 745.40 | -23.35 | -3.05% | 2 | 268 | 51.28% |
| TSLA240119P01450000 | 2022-06-24 12:57PM EDT | 2024-01-19 | 753.15 | 743.95 | 756.25 | -67.60 | -8.24% | 4 | 324 | 49.52% |
| TSLA240621P01450000 | 2022-06-24 12:57PM EDT | 2024-06-21 | 769.10 | 754.50 | 774.00 | -28.05 | -3.52% | 2 | 37 | 49.44% |
© 2022 Yahoo. All rights reserved.
