Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1550.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220715C01550000 | 2022-06-29 10:17AM EDT | 2022-07-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA220722C01550000 | 2022-07-01 12:38PM EDT | 2022-07-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA220819C01550000 | 2022-07-05 12:50PM EDT | 2022-08-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA220916C01550000 | 2022-07-01 3:50PM EDT | 2022-09-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA221021C01550000 | 2022-07-05 3:37PM EDT | 2022-10-21 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA221118C01550000 | 2022-07-01 3:56PM EDT | 2022-11-18 | 2.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA221216C01550000 | 2022-07-05 1:29PM EDT | 2022-12-16 | 3.40 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| TSLA230120C01550000 | 2022-07-05 3:05PM EDT | 2023-01-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| TSLA230317C01550000 | 2022-06-30 12:43PM EDT | 2023-03-17 | 11.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA230616C01550000 | 2022-07-05 9:39AM EDT | 2023-06-16 | 19.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA230915C01550000 | 2022-06-27 12:44PM EDT | 2023-09-15 | 48.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA240119C01550000 | 2022-07-05 1:48PM EDT | 2024-01-19 | 56.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TSLA240621C01550000 | 2022-07-05 1:46PM EDT | 2024-06-21 | 83.90 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 12.50% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220715P01550000 | 2022-07-01 3:50PM EDT | 2022-07-15 | 871.67 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 0.00% |
| TSLA220819P01550000 | 2022-05-17 12:43PM EDT | 2022-08-19 | 797.39 | 904.60 | 920.45 | 0.00 | - | 5 | 0 | 221.87% |
| TSLA220916P01550000 | 2022-06-21 3:39PM EDT | 2022-09-16 | 830.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA221021P01550000 | 2022-06-22 2:06PM EDT | 2022-10-21 | 830.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA221118P01550000 | 2022-06-22 2:49PM EDT | 2022-11-18 | 840.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA221216P01550000 | 2022-06-29 10:14AM EDT | 2022-12-16 | 869.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230120P01550000 | 2022-07-05 12:12PM EDT | 2023-01-20 | 869.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230317P01550000 | 2022-07-05 10:23AM EDT | 2023-03-17 | 893.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230616P01550000 | 2022-06-29 3:48PM EDT | 2023-06-16 | 872.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230915P01550000 | 2022-07-05 2:01PM EDT | 2023-09-15 | 871.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA240119P01550000 | 2022-07-05 1:50PM EDT | 2024-01-19 | 879.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA240621P01550000 | 2022-07-05 3:07PM EDT | 2024-06-21 | 885.40 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
