Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1700.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221021C01700000 | 2022-08-11 12:42PM EDT | 2022-10-21 | 0.90 | 0.80 | 1.02 | +0.05 | +5.88% | 20 | 4,814 | 301.37% |
| TSLA221118C01700000 | 2022-08-11 11:27AM EDT | 2022-11-18 | 2.18 | 2.00 | 2.30 | +0.11 | +5.31% | 4 | 586 | 222.51% |
| TSLA221216C01700000 | 2022-08-11 12:19PM EDT | 2022-12-16 | 3.86 | 3.70 | 4.00 | +0.36 | +10.29% | 1 | 417 | 193.69% |
| TSLA230120C01700000 | 2022-08-11 2:33PM EDT | 2023-01-20 | 6.88 | 6.60 | 6.95 | +0.33 | +5.04% | 1,008 | 5,805 | 176.44% |
| TSLA230317C01700000 | 2022-08-11 1:30PM EDT | 2023-03-17 | 14.06 | 13.25 | 14.25 | +0.41 | +3.00% | 4 | 2,632 | 165.15% |
| TSLA230421C01700000 | 2022-08-10 11:23AM EDT | 2023-04-21 | 20.68 | 18.55 | 19.85 | -2.32 | -10.09% | 1 | 15 | 161.79% |
| TSLA230616C01700000 | 2022-08-11 12:02PM EDT | 2023-06-16 | 29.90 | 26.95 | 29.45 | +2.88 | +10.66% | 1 | 542 | 157.53% |
| TSLA230915C01700000 | 2022-08-10 9:31AM EDT | 2023-09-15 | 53.70 | 46.45 | 48.75 | +5.49 | +11.39% | 1 | 381 | 157.70% |
| TSLA240119C01700000 | 2022-08-11 1:40PM EDT | 2024-01-19 | 76.56 | 72.75 | 78.15 | +3.81 | +5.24% | 26 | 3,868 | 159.21% |
| TSLA240315C01700000 | 2022-08-10 12:28PM EDT | 2024-03-15 | 91.95 | 86.00 | 90.60 | +3.75 | +4.25% | 4 | 2 | 160.68% |
| TSLA240621C01700000 | 2022-08-11 1:16PM EDT | 2024-06-21 | 112.85 | 109.45 | 113.65 | +3.15 | +2.87% | 54 | 346 | 164.54% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221021P01700000 | 2022-08-11 1:59PM EDT | 2022-10-21 | 830.03 | 831.20 | 835.70 | +21.34 | +2.64% | 2 | 0 | 0.00% |
| TSLA221118P01700000 | 2022-08-04 12:04PM EDT | 2022-11-18 | 780.32 | 830.90 | 835.95 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA221216P01700000 | 2022-08-11 1:57PM EDT | 2022-12-16 | 830.10 | 829.50 | 838.40 | +37.06 | +4.67% | 2 | 0 | 0.00% |
| TSLA230120P01700000 | 2022-08-11 10:29AM EDT | 2023-01-20 | 819.28 | 830.05 | 837.35 | +24.28 | +3.05% | 10 | 36 | 0.00% |
| TSLA230317P01700000 | 2022-07-28 3:23PM EDT | 2023-03-17 | 855.95 | 831.20 | 838.25 | 0.00 | - | 1 | 105 | 0.00% |
| TSLA230616P01700000 | 2022-08-03 1:07PM EDT | 2023-06-16 | 792.50 | 834.90 | 847.85 | 0.00 | - | 1 | 281 | 0.00% |
| TSLA230915P01700000 | 2022-08-05 11:26AM EDT | 2023-09-15 | 835.90 | 844.00 | 853.55 | 0.00 | - | - | 579 | 0.00% |
| TSLA240119P01700000 | 2022-08-11 10:44AM EDT | 2024-01-19 | 849.85 | 856.10 | 864.90 | -21.80 | -2.50% | 2 | 8,762 | 0.00% |
| TSLA240315P01700000 | 2022-08-11 11:00AM EDT | 2024-03-15 | 862.55 | 860.55 | 870.30 | -16.80 | -1.91% | 14 | 45 | 0.00% |
| TSLA240621P01700000 | 2022-08-11 10:21AM EDT | 2024-06-21 | 863.26 | 871.55 | 880.60 | -27.99 | -3.14% | 1 | 544 | 0.00% |
© 2022 Yahoo. All rights reserved.
