Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:180.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221202C00180000 | 2022-11-25 12:59PM EST | 2022-12-02 | 7.80 | 7.70 | 7.85 | -0.65 | -7.69% | 10,297 | 12,163 | 67.27% |
| TSLA221209C00180000 | 2022-11-25 12:59PM EST | 2022-12-09 | 10.20 | 10.20 | 10.50 | -0.80 | -7.27% | 1,001 | 2,012 | 64.80% |
| TSLA221216C00180000 | 2022-11-25 12:59PM EST | 2022-12-16 | 12.66 | 12.60 | 12.75 | -0.59 | -4.45% | 2,676 | 11,733 | 66.09% |
| TSLA221223C00180000 | 2022-11-25 12:55PM EST | 2022-12-23 | 14.06 | 14.05 | 14.50 | -0.89 | -5.95% | 696 | 893 | 65.08% |
| TSLA221230C00180000 | 2022-11-25 12:57PM EST | 2022-12-30 | 15.40 | 15.30 | 15.50 | -0.45 | -2.84% | 193 | 1,321 | 63.12% |
| TSLA230106C00180000 | 2022-11-25 12:51PM EST | 2023-01-06 | 17.30 | 16.75 | 17.60 | +17.30 | - | 23 | 69 | 64.86% |
| TSLA230120C00180000 | 2022-11-25 12:59PM EST | 2023-01-20 | 19.57 | 19.55 | 19.75 | -0.53 | -2.64% | 688 | 6,349 | 64.89% |
| TSLA230217C00180000 | 2022-11-25 12:57PM EST | 2023-02-17 | 24.15 | 24.00 | 24.45 | -0.58 | -2.35% | 298 | 1,868 | 66.23% |
| TSLA230317C00180000 | 2022-11-25 12:52PM EST | 2023-03-17 | 27.50 | 27.35 | 27.80 | -0.50 | -1.79% | 579 | 1,591 | 65.80% |
| TSLA230616C00180000 | 2022-11-25 10:54AM EST | 2023-06-16 | 37.50 | 36.65 | 37.15 | +0.10 | +0.27% | 25 | 1,236 | 66.50% |
| TSLA230721C00180000 | 2022-11-25 12:46PM EST | 2023-07-21 | 40.45 | 39.00 | 40.40 | +40.45 | - | 2 | 4 | 66.36% |
| TSLA230915C00180000 | 2022-11-25 11:25AM EST | 2023-09-15 | 44.20 | 43.65 | 44.40 | -0.25 | -0.56% | 12 | 30,472 | 66.63% |
| TSLA240119C00180000 | 2022-11-25 12:41PM EST | 2024-01-19 | 52.49 | 52.00 | 53.05 | -0.36 | -0.68% | 27 | 54,136 | 67.29% |
| TSLA240621C00180000 | 2022-11-25 9:46AM EST | 2024-06-21 | 60.22 | 60.30 | 61.70 | -0.75 | -1.23% | 4 | 20,796 | 67.64% |
| TSLA250117C00180000 | 2022-11-25 12:57PM EST | 2025-01-17 | 70.50 | 68.55 | 70.75 | -0.48 | -0.68% | 127 | 11,157 | 66.92% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221202P00180000 | 2022-11-25 12:59PM EST | 2022-12-02 | 4.70 | 4.70 | 4.75 | -0.45 | -8.74% | 24,247 | 6,529 | 65.19% |
| TSLA221209P00180000 | 2022-11-25 12:58PM EST | 2022-12-09 | 7.20 | 7.10 | 7.15 | -0.25 | -3.36% | 1,628 | 3,530 | 62.11% |
| TSLA221216P00180000 | 2022-11-25 12:59PM EST | 2022-12-16 | 9.35 | 9.25 | 9.35 | -0.20 | -2.09% | 2,926 | 24,682 | 63.04% |
| TSLA221223P00180000 | 2022-11-25 12:59PM EST | 2022-12-23 | 10.83 | 10.65 | 10.75 | -0.07 | -0.64% | 554 | 1,613 | 61.42% |
| TSLA221230P00180000 | 2022-11-25 12:59PM EST | 2022-12-30 | 11.80 | 11.70 | 11.80 | -0.10 | -0.84% | 342 | 548 | 59.52% |
| TSLA230106P00180000 | 2022-11-25 11:43AM EST | 2023-01-06 | 13.60 | 13.15 | 13.85 | +13.60 | - | 52 | 88 | 61.48% |
| TSLA230120P00180000 | 2022-11-25 12:59PM EST | 2023-01-20 | 15.55 | 15.45 | 15.55 | -0.07 | -0.45% | 3,382 | 27,010 | 60.26% |
| TSLA230217P00180000 | 2022-11-25 12:59PM EST | 2023-02-17 | 19.45 | 19.40 | 19.50 | -0.25 | -1.27% | 4,077 | 4,468 | 60.62% |
| TSLA230317P00180000 | 2022-11-25 12:58PM EST | 2023-03-17 | 22.25 | 22.05 | 22.20 | -0.15 | -0.67% | 378 | 7,795 | 59.22% |
| TSLA230616P00180000 | 2022-11-25 12:47PM EST | 2023-06-16 | 29.50 | 29.25 | 29.45 | +0.15 | +0.51% | 11 | 7,089 | 57.57% |
| TSLA230721P00180000 | 2022-11-23 12:13PM EST | 2023-07-21 | 32.79 | 30.95 | 32.15 | +32.79 | - | - | 16 | 57.02% |
| TSLA230915P00180000 | 2022-11-25 12:13PM EST | 2023-09-15 | 34.49 | 34.30 | 34.55 | +0.09 | +0.26% | 5 | 4,565 | 55.85% |
| TSLA240119P00180000 | 2022-11-25 12:57PM EST | 2024-01-19 | 40.00 | 39.85 | 40.15 | -0.05 | -0.12% | 47 | 8,039 | 54.17% |
| TSLA240621P00180000 | 2022-11-25 12:49PM EST | 2024-06-21 | 45.34 | 45.15 | 45.50 | -1.82 | -3.86% | 82 | 6,144 | 52.49% |
| TSLA250117P00180000 | 2022-11-25 12:57PM EST | 2025-01-17 | 51.00 | 50.55 | 51.55 | +0.15 | +0.29% | 123 | 7,819 | 50.66% |
© 2022 Yahoo. All rights reserved.
