Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221021C00150000 | 2022-07-22 10:06AM EDT | 2022-10-21 | 681.92 | 714.95 | 719.35 | 0.00 | - | - | 50 | 0.00% |
| TSLA221118C00150000 | 2022-08-05 11:05AM EDT | 2022-11-18 | 747.45 | 715.45 | 720.30 | 0.00 | - | 4 | 35 | 0.00% |
| TSLA221216C00150000 | 2022-08-02 10:43AM EDT | 2022-12-16 | 760.84 | 714.35 | 721.95 | 0.00 | - | 2 | 8 | 0.00% |
| TSLA230120C00150000 | 2022-08-09 9:54AM EDT | 2023-01-20 | 712.59 | 716.80 | 722.30 | 0.00 | - | 4 | 399 | 0.00% |
| TSLA230317C00150000 | 2022-08-10 9:55AM EDT | 2023-03-17 | 716.35 | 719.00 | 724.15 | +114.71 | +19.07% | 6 | 72 | 0.00% |
| TSLA230616C00150000 | 2022-08-09 11:28AM EDT | 2023-06-16 | 714.36 | 716.05 | 726.45 | 0.00 | - | 5 | 154 | 0.00% |
| TSLA230915C00150000 | 2022-08-03 10:34AM EDT | 2023-09-15 | 768.10 | 721.35 | 730.10 | 0.00 | - | 4 | 14 | 0.00% |
| TSLA240119C00150000 | 2022-07-29 3:23PM EDT | 2024-01-19 | 744.00 | 731.50 | 739.30 | 0.00 | - | 5 | 525 | 0.00% |
| TSLA240315C00150000 | 2022-08-05 10:58AM EDT | 2024-03-15 | 762.90 | 724.15 | 734.70 | 0.00 | - | - | 92 | 0.00% |
| TSLA240621C00150000 | 2022-08-05 11:13AM EDT | 2024-06-21 | 758.00 | 729.35 | 740.05 | 0.00 | - | 2 | 66 | 0.00% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221021P00150000 | 2022-08-11 9:43AM EDT | 2022-10-21 | 0.20 | 0.12 | 0.19 | +0.02 | +11.11% | 5 | 1,177 | 94.34% |
| TSLA221118P00150000 | 2022-08-11 12:51PM EDT | 2022-11-18 | 0.52 | 0.34 | 0.50 | +0.11 | +26.83% | 7 | 735 | 75.73% |
| TSLA221216P00150000 | 2022-08-11 10:47AM EDT | 2022-12-16 | 0.64 | 0.54 | 0.77 | -0.01 | -1.54% | 46 | 2,643 | 66.11% |
| TSLA230120P00150000 | 2022-08-10 12:14PM EDT | 2023-01-20 | 0.80 | 0.84 | 1.14 | -0.30 | -27.27% | 1 | 2,431 | 59.60% |
| TSLA230317P00150000 | 2022-08-10 9:55AM EDT | 2023-03-17 | 1.65 | 1.17 | 1.81 | -0.06 | -3.51% | 6 | 1,425 | 53.06% |
| TSLA230616P00150000 | 2022-08-11 10:24AM EDT | 2023-06-16 | 3.05 | 2.15 | 3.25 | +0.50 | +19.61% | 11 | 2,374 | 51.20% |
| TSLA230915P00150000 | 2022-08-11 12:02PM EDT | 2023-09-15 | 3.75 | 2.75 | 4.05 | -0.30 | -7.41% | 1 | 701 | 46.74% |
| TSLA240119P00150000 | 2022-08-11 12:24PM EDT | 2024-01-19 | 5.34 | 5.35 | 6.70 | -0.76 | -12.46% | 12 | 5,181 | 46.37% |
| TSLA240315P00150000 | 2022-08-10 9:31AM EDT | 2024-03-15 | 6.60 | 5.05 | 8.10 | -0.05 | -0.75% | 1 | 264 | 46.61% |
| TSLA240621P00150000 | 2022-08-10 3:56PM EDT | 2024-06-21 | 7.30 | 6.80 | 8.00 | -1.00 | -12.05% | 3 | 462 | 42.70% |
© 2022 Yahoo. All rights reserved.
