Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1750.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220715C01750000 | 2022-07-01 11:43AM EDT | 2022-07-15 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 3,442 | 146.88% |
| TSLA220819C01750000 | 2022-07-05 2:42PM EDT | 2022-08-19 | 0.07 | 0.01 | 0.15 | +0.01 | +16.67% | 5 | 13,722 | 83.79% |
| TSLA220916C01750000 | 2022-07-01 3:17PM EDT | 2022-09-16 | 0.20 | 0.01 | 0.29 | 0.00 | - | 3 | 4,267 | 69.34% |
| TSLA221021C01750000 | 2022-07-05 3:42PM EDT | 2022-10-21 | 0.60 | 0.33 | 0.74 | -0.12 | -16.67% | 5 | 1,473 | 64.50% |
| TSLA221118C01750000 | 2022-06-30 9:37AM EDT | 2022-11-18 | 1.61 | 0.92 | 1.32 | 0.00 | - | 2 | 255 | 62.54% |
| TSLA221216C01750000 | 2022-07-01 11:38AM EDT | 2022-12-16 | 2.11 | 1.72 | 2.24 | -0.16 | -7.05% | 4 | 97 | 61.26% |
| TSLA230120C01750000 | 2022-07-05 1:21PM EDT | 2023-01-20 | 3.20 | 3.20 | 4.00 | -0.30 | -8.57% | 183 | 495 | 60.61% |
| TSLA230317C01750000 | 2022-07-05 3:30PM EDT | 2023-03-17 | 7.70 | 6.95 | 8.25 | +0.70 | +10.00% | 19 | 796 | 60.61% |
| TSLA230616C01750000 | 2022-07-05 2:48PM EDT | 2023-06-16 | 15.90 | 15.30 | 17.30 | +0.10 | +0.63% | 2 | 133 | 60.57% |
| TSLA230915C01750000 | 2022-06-30 12:35PM EDT | 2023-09-15 | 26.67 | 25.05 | 29.75 | 0.00 | - | 2 | 18 | 60.92% |
| TSLA240119C01750000 | 2022-07-01 3:17PM EDT | 2024-01-19 | 41.90 | 41.90 | 48.10 | 0.00 | - | 3 | 4,649 | 61.48% |
| TSLA240621C01750000 | 2022-07-05 12:55PM EDT | 2024-06-21 | 64.55 | 65.70 | 73.50 | -2.10 | -3.15% | 2 | 110 | 62.58% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220715P01750000 | 2022-05-12 3:58PM EDT | 2022-07-15 | 1,022.69 | 1,052.00 | 1,054.30 | 0.00 | - | 1 | 0 | 254.10% |
| TSLA220819P01750000 | 2022-03-31 9:55AM EDT | 2022-08-19 | 683.35 | 877.50 | 884.50 | 0.00 | - | 5 | 11 | 0.00% |
| TSLA220916P01750000 | 2022-06-14 10:30AM EDT | 2022-09-16 | 1,113.15 | 1,049.35 | 1,052.25 | 0.00 | - | 2 | 0 | 61.72% |
| TSLA221021P01750000 | 2022-04-25 9:57AM EDT | 2022-10-21 | 770.80 | 1,088.20 | 1,094.05 | 0.00 | - | 5 | 0 | 136.04% |
| TSLA221118P01750000 | 2022-04-25 12:56PM EDT | 2022-11-18 | 775.85 | 1,088.10 | 1,094.10 | 0.00 | - | 3 | 0 | 121.22% |
| TSLA221216P01750000 | 2022-05-11 10:35AM EDT | 2022-12-16 | 959.00 | 1,051.15 | 1,055.35 | 0.00 | - | 1 | 0 | 63.37% |
| TSLA230120P01750000 | 2022-07-05 12:12PM EDT | 2023-01-20 | 1,069.83 | 1,047.85 | 1,054.75 | -5.10 | -0.47% | 2 | 9 | 61.71% |
| TSLA230317P01750000 | 2022-07-05 11:54AM EDT | 2023-03-17 | 1,078.20 | 1,046.15 | 1,060.05 | +176.56 | +19.58% | 82 | 6 | 50.51% |
| TSLA230616P01750000 | 2022-07-05 1:00PM EDT | 2023-06-16 | 1,073.40 | 1,044.50 | 1,061.80 | -25.15 | -2.29% | 2 | 34 | 55.97% |
| TSLA230915P01750000 | 2022-07-05 1:07PM EDT | 2023-09-15 | 1,073.95 | 1,046.70 | 1,064.20 | +5.25 | +0.49% | 2 | 138 | 51.85% |
| TSLA240119P01750000 | 2022-07-05 1:57PM EDT | 2024-01-19 | 1,070.00 | 1,056.20 | 1,068.15 | -10.35 | -0.96% | 52 | 402 | 48.31% |
| TSLA240621P01750000 | 2022-07-05 2:49PM EDT | 2024-06-21 | 1,074.45 | 1,061.90 | 1,077.90 | -12.02 | -1.11% | 93 | 234 | 47.58% |
© 2022 Yahoo. All rights reserved.
