Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1650.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220715C01650000 | 2022-06-27 10:54AM EDT | 2022-07-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA220819C01650000 | 2022-06-27 3:51PM EDT | 2022-08-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA220916C01650000 | 2022-06-27 9:50AM EDT | 2022-09-16 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA221021C01650000 | 2022-06-27 12:04PM EDT | 2022-10-21 | 1.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| TSLA221118C01650000 | 2022-06-24 9:35AM EDT | 2022-11-18 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA221216C01650000 | 2022-06-27 9:34AM EDT | 2022-12-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA230120C01650000 | 2022-06-27 10:04AM EDT | 2023-01-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSLA230317C01650000 | 2022-06-23 10:24AM EDT | 2023-03-17 | 12.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA230616C01650000 | 2022-06-24 1:33PM EDT | 2023-06-16 | 26.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA230915C01650000 | 2022-06-23 3:06PM EDT | 2023-09-15 | 34.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA240119C01650000 | 2022-06-27 11:00AM EDT | 2024-01-19 | 65.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA240621C01650000 | 2022-06-23 1:16PM EDT | 2024-06-21 | 78.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220715P01650000 | 2022-01-27 12:55PM EDT | 2022-07-15 | 787.19 | 837.65 | 846.35 | 0.00 | - | 12 | 6 | 0.00% |
| TSLA220819P01650000 | 2022-04-19 12:29PM EDT | 2022-08-19 | 633.00 | 937.85 | 942.60 | 0.00 | - | 8 | 0 | 155.46% |
| TSLA220916P01650000 | 2022-06-21 3:39PM EDT | 2022-09-16 | 930.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA221021P01650000 | 2022-06-21 3:38PM EDT | 2022-10-21 | 930.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA221118P01650000 | 2022-06-24 11:00AM EDT | 2022-11-18 | 920.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA221216P01650000 | 2022-06-24 9:53AM EDT | 2022-12-16 | 922.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230120P01650000 | 2022-06-24 11:11AM EDT | 2023-01-20 | 920.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230317P01650000 | 2022-06-16 12:49PM EDT | 2023-03-17 | 1,005.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230616P01650000 | 2022-06-21 1:55PM EDT | 2023-06-16 | 930.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230915P01650000 | 2022-06-27 12:01PM EDT | 2023-09-15 | 924.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240119P01650000 | 2022-06-22 2:03PM EDT | 2024-01-19 | 949.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P01650000 | 2022-06-17 12:07PM EDT | 2024-06-21 | 1,022.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
