Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:1450.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221021C01450000 | 2022-08-24 3:35PM EDT | 2022-10-21 | 2.23 | 0.00 | 0.00 | 0.00 | - | 84 | 2,395 | 50.00% |
| TSLA221118C01450000 | 2022-08-24 3:57PM EDT | 2022-11-18 | 5.48 | 0.00 | 0.00 | 0.00 | - | 135 | 416 | 50.00% |
| TSLA221216C01450000 | 2022-08-24 10:45AM EDT | 2022-12-16 | 10.95 | 0.00 | 0.00 | 0.00 | - | 10 | 1,002 | 50.00% |
| TSLA230120C01450000 | 2022-08-24 11:44AM EDT | 2023-01-20 | 18.20 | 0.00 | 0.00 | 0.00 | - | 36 | 4,539 | 50.00% |
| TSLA230317C01450000 | 2022-08-24 3:57PM EDT | 2023-03-17 | 29.98 | 0.00 | 0.00 | 0.00 | - | 1 | 353 | 50.00% |
| TSLA230421C01450000 | 2022-08-24 10:00AM EDT | 2023-04-21 | 44.50 | 0.00 | 0.00 | 0.00 | - | 20 | 237 | 50.00% |
| TSLA230616C01450000 | 2022-08-24 3:48PM EDT | 2023-06-16 | 54.88 | 0.00 | 0.00 | 0.00 | - | 6 | 2,712 | 50.00% |
| TSLA230915C01450000 | 2022-08-24 3:48PM EDT | 2023-09-15 | 80.00 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 25.00% |
| TSLA240119C01450000 | 2022-08-24 3:57PM EDT | 2024-01-19 | 114.36 | 0.00 | 0.00 | 0.00 | - | 37 | 1,185 | 25.00% |
| TSLA240315C01450000 | 2022-08-09 10:54AM EDT | 2024-03-15 | 123.69 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 25.00% |
| TSLA240621C01450000 | 2022-08-22 3:57PM EDT | 2024-06-21 | 144.50 | 0.00 | 0.00 | 0.00 | - | 3 | 401 | 25.00% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221021P01450000 | 2022-08-23 10:57AM EDT | 2022-10-21 | 564.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA221118P01450000 | 2022-08-15 12:29PM EDT | 2022-11-18 | 525.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA221216P01450000 | 2022-08-08 11:12AM EDT | 2022-12-16 | 548.50 | 0.00 | 0.00 | 0.00 | - | 62 | 87 | 0.00% |
| TSLA230120P01450000 | 2022-08-19 10:19AM EDT | 2023-01-20 | 569.85 | 0.00 | 0.00 | 0.00 | - | 6 | 3,238 | 0.00% |
| TSLA230317P01450000 | 2022-08-23 10:52AM EDT | 2023-03-17 | 573.22 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| TSLA230421P01450000 | 2022-07-29 3:50PM EDT | 2023-04-21 | 578.35 | 0.00 | 0.00 | 0.00 | - | 163 | 90 | 0.00% |
| TSLA230616P01450000 | 2022-08-19 2:16PM EDT | 2023-06-16 | 590.50 | 0.00 | 0.00 | 0.00 | - | 4 | 742 | 0.00% |
| TSLA230915P01450000 | 2022-08-12 11:34AM EDT | 2023-09-15 | 608.15 | 0.00 | 0.00 | 0.00 | - | 4 | 320 | 0.00% |
| TSLA240119P01450000 | 2022-08-19 3:43PM EDT | 2024-01-19 | 616.63 | 0.00 | 0.00 | 0.00 | - | 3 | 437 | 0.00% |
| TSLA240315P01450000 | 2022-08-08 1:09PM EDT | 2024-03-15 | 631.80 | 0.00 | 0.00 | 0.00 | - | 4 | 165 | 0.00% |
| TSLA240621P01450000 | 2022-08-18 12:43PM EDT | 2024-06-21 | 632.30 | 0.00 | 0.00 | 0.00 | - | 3 | 154 | 0.00% |
© 2022 Yahoo. All rights reserved.
