Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:1600.00
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220715C01600000 | 2022-01-05 4:32PM EDT | 2022-07-15 | 62.55 | 60.35 | 66.85 | -20.03 | -24.26% | 74 | 581 | 485.80% |
| TSLA220916C01600000 | 2022-01-05 4:32PM EDT | 2022-09-16 | 89.30 | 87.35 | 91.15 | -23.66 | -20.95% | 28 | 688 | 203.59% |
| TSLA230120C01600000 | 2022-01-05 4:39PM EDT | 2023-01-20 | 139.70 | 130.50 | 142.15 | -25.30 | -15.33% | 31 | 2,401 | 147.49% |
| TSLA230616C01600000 | 2022-01-05 11:54AM EDT | 2023-06-16 | 221.95 | 182.50 | 193.90 | -1.93 | -0.86% | 3 | 383 | 131.10% |
| TSLA240119C01600000 | 2022-01-05 4:32PM EDT | 2024-01-19 | 254.00 | 249.00 | 260.30 | -34.00 | -11.81% | 212 | 4,360 | 122.10% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220715P01600000 | 2022-01-05 11:16AM EDT | 2022-07-15 | 515.98 | 560.45 | 576.85 | -52.37 | -9.21% | 2 | 5 | 0.00% |
| TSLA220916P01600000 | 2022-01-04 10:35AM EDT | 2022-09-16 | 528.72 | 590.20 | 598.70 | 0.00 | - | 2 | 140 | 0.00% |
| TSLA230120P01600000 | 2022-01-05 3:44PM EDT | 2023-01-20 | 621.25 | 625.10 | 639.50 | +17.25 | +2.86% | 13 | 679 | 0.00% |
| TSLA230317P01600000 | 2021-12-28 3:27PM EDT | 2023-03-17 | 664.10 | 643.55 | 655.90 | 0.00 | - | 41 | 378 | 0.00% |
| TSLA230616P01600000 | 2022-01-04 1:49PM EDT | 2023-06-16 | 644.33 | 670.50 | 688.50 | 0.00 | - | 2 | 103 | 0.00% |
| TSLA240119P01600000 | 2022-01-05 3:02PM EDT | 2024-01-19 | 711.05 | 724.50 | 742.50 | +2.79 | +0.39% | 1 | 498 | 0.00% |
© 2022 Yahoo. All rights reserved.
