Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819C00150000 | 2022-06-22 10:26AM EDT | 2022-08-19 | 586.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220916C00150000 | 2022-06-22 2:40PM EDT | 2022-09-16 | 566.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA221021C00150000 | 2022-06-22 10:34AM EDT | 2022-10-21 | 592.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA221118C00150000 | 2022-06-27 10:02AM EDT | 2022-11-18 | 601.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA221216C00150000 | 2022-05-04 3:18PM EDT | 2022-12-16 | 790.87 | 556.60 | 560.65 | 0.00 | - | 3 | 6 | 0.00% |
| TSLA230120C00150000 | 2022-06-27 12:12PM EDT | 2023-01-20 | 593.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230317C00150000 | 2022-06-21 10:20AM EDT | 2023-03-17 | 561.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230616C00150000 | 2022-06-27 3:57PM EDT | 2023-06-16 | 595.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230915C00150000 | 2022-06-22 3:17PM EDT | 2023-09-15 | 578.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119C00150000 | 2022-06-27 2:26PM EDT | 2024-01-19 | 600.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240621C00150000 | 2022-06-23 12:05PM EDT | 2024-06-21 | 577.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819P00150000 | 2022-06-27 1:39PM EDT | 2022-08-19 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSLA220916P00150000 | 2022-06-27 1:37PM EDT | 2022-09-16 | 0.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TSLA221021P00150000 | 2022-06-27 3:16PM EDT | 2022-10-21 | 1.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA221118P00150000 | 2022-06-27 3:56PM EDT | 2022-11-18 | 1.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSLA221216P00150000 | 2022-06-24 2:36PM EDT | 2022-12-16 | 2.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TSLA230120P00150000 | 2022-06-27 1:40PM EDT | 2023-01-20 | 2.86 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| TSLA230317P00150000 | 2022-06-27 1:32PM EDT | 2023-03-17 | 3.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA230616P00150000 | 2022-06-27 2:47PM EDT | 2023-06-16 | 5.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| TSLA230915P00150000 | 2022-06-27 1:06PM EDT | 2023-09-15 | 6.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| TSLA240119P00150000 | 2022-06-27 1:46PM EDT | 2024-01-19 | 8.90 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| TSLA240621P00150000 | 2022-06-27 3:07PM EDT | 2024-06-21 | 11.23 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 25.00% |
© 2022 Yahoo. All rights reserved.
