Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1650.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221021C01650000 | 2022-08-11 1:09PM EDT | 2022-10-21 | 1.13 | 1.00 | 1.20 | +0.08 | +7.62% | 7 | 373 | 269.04% |
| TSLA221118C01650000 | 2022-08-11 9:30AM EDT | 2022-11-18 | 3.30 | 2.45 | 2.74 | +0.97 | +41.63% | 1 | 1,350 | 210.67% |
| TSLA221216C01650000 | 2022-08-10 3:59PM EDT | 2022-12-16 | 5.20 | 4.35 | 4.65 | +1.15 | +28.40% | 55 | 513 | 186.22% |
| TSLA230120C01650000 | 2022-08-10 9:35AM EDT | 2023-01-20 | 8.60 | 7.70 | 8.15 | +1.30 | +17.81% | 2 | 867 | 171.94% |
| TSLA230317C01650000 | 2022-08-11 12:31PM EDT | 2023-03-17 | 16.00 | 14.90 | 15.95 | +1.24 | +8.40% | 9 | 675 | 161.62% |
| TSLA230421C01650000 | 2022-08-10 12:36PM EDT | 2023-04-21 | 23.25 | 20.65 | 22.20 | -10.57 | -31.25% | 2 | 12 | 158.98% |
| TSLA230616C01650000 | 2022-08-09 11:50AM EDT | 2023-06-16 | 31.00 | 30.65 | 32.85 | 0.00 | - | 4 | 1,246 | 156.16% |
| TSLA230915C01650000 | 2022-08-09 12:57PM EDT | 2023-09-15 | 48.57 | 49.10 | 53.00 | 0.00 | - | 2 | 127 | 155.32% |
| TSLA240119C01650000 | 2022-08-11 12:10PM EDT | 2024-01-19 | 80.63 | 77.85 | 82.70 | +1.68 | +2.13% | 27 | 4,502 | 157.39% |
| TSLA240315C01650000 | 2022-08-09 3:49PM EDT | 2024-03-15 | 92.68 | 91.10 | 96.45 | 0.00 | - | 24 | 6 | 159.11% |
| TSLA240621C01650000 | 2022-08-11 12:21PM EDT | 2024-06-21 | 118.15 | 115.70 | 119.70 | +4.20 | +3.69% | 34 | 440 | 163.04% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221118P01650000 | 2022-08-11 9:34AM EDT | 2022-11-18 | 759.85 | 782.10 | 785.35 | -30.20 | -3.82% | 1 | 6 | 0.00% |
| TSLA221216P01650000 | 2022-08-09 10:27AM EDT | 2022-12-16 | 790.10 | 780.70 | 788.40 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA230120P01650000 | 2022-08-02 10:45AM EDT | 2023-01-20 | 746.25 | 781.45 | 789.60 | 0.00 | - | 16 | 23 | 0.00% |
| TSLA230317P01650000 | 2022-08-01 10:20AM EDT | 2023-03-17 | 739.70 | 783.60 | 791.75 | 0.00 | - | 3 | 33 | 0.00% |
| TSLA230421P01650000 | 2022-08-03 11:16AM EDT | 2023-04-21 | 748.95 | 786.05 | 793.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA230616P01650000 | 2022-08-09 3:43PM EDT | 2023-06-16 | 808.95 | 787.40 | 795.20 | 0.00 | - | 4 | 121 | 0.00% |
| TSLA230915P01650000 | 2022-08-09 10:22AM EDT | 2023-09-15 | 813.60 | 795.30 | 802.65 | 0.00 | - | 10 | 144 | 0.00% |
| TSLA240119P01650000 | 2022-08-10 2:46PM EDT | 2024-01-19 | 808.25 | 808.30 | 817.45 | -22.15 | -2.67% | 2 | 315 | 0.00% |
| TSLA240315P01650000 | 2022-08-11 2:31PM EDT | 2024-03-15 | 819.15 | 817.45 | 827.75 | -16.00 | -1.92% | 18 | 50 | 0.00% |
| TSLA240621P01650000 | 2022-08-11 2:36PM EDT | 2024-06-21 | 832.50 | 827.40 | 836.00 | -10.25 | -1.22% | 2 | 263 | 0.00% |
© 2022 Yahoo. All rights reserved.
