Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1825.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220715C01825000 | 2022-06-17 2:21PM EDT | 2022-07-15 | 0.04 | 0.00 | 0.15 | 0.00 | - | 21 | 167 | 126.37% |
| TSLA220916C01825000 | 2022-06-10 10:17AM EDT | 2022-09-16 | 0.80 | 0.02 | 0.49 | 0.00 | - | 10 | 186 | 67.63% |
| TSLA230120C01825000 | 2022-06-24 12:51PM EDT | 2023-01-20 | 5.10 | 4.80 | 5.25 | +1.18 | +30.10% | 1 | 2,738 | 61.40% |
| TSLA230317C01825000 | 2022-06-24 9:30AM EDT | 2023-03-17 | 8.90 | 8.75 | 11.60 | +1.85 | +26.24% | 1 | 114 | 61.74% |
| TSLA230616C01825000 | 2022-06-24 11:26AM EDT | 2023-06-16 | 19.55 | 17.25 | 20.95 | -0.50 | -2.49% | 10 | 258 | 60.72% |
| TSLA230915C01825000 | 2022-06-21 12:41PM EDT | 2023-09-15 | 31.18 | 30.60 | 35.80 | 0.00 | - | 2 | 102 | 62.05% |
| TSLA240119C01825000 | 2022-06-24 1:23PM EDT | 2024-01-19 | 50.65 | 42.90 | 58.80 | +7.00 | +16.04% | 5 | 716 | 61.84% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220715P01825000 | 2022-04-05 1:10PM EDT | 2022-07-15 | 730.40 | 944.40 | 961.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA220916P01825000 | 2022-06-14 10:50AM EDT | 2022-09-16 | 1,175.25 | 1,083.45 | 1,098.00 | 0.00 | - | 1 | 0 | 89.80% |
| TSLA230120P01825000 | 2022-06-17 9:47AM EDT | 2023-01-20 | 1,164.00 | 1,082.45 | 1,097.55 | 0.00 | - | 5 | 1 | 54.35% |
| TSLA230317P01825000 | 2022-06-06 10:17AM EDT | 2023-03-17 | 1,111.69 | 1,082.45 | 1,098.00 | 0.00 | - | 1 | 3 | 61.83% |
| TSLA230616P01825000 | 2022-05-23 3:46PM EDT | 2023-06-16 | 1,158.45 | 1,108.50 | 1,126.30 | 0.00 | - | 6 | 33 | 67.55% |
| TSLA230915P01825000 | 2022-06-21 12:41PM EDT | 2023-09-15 | 1,104.94 | 1,084.00 | 1,102.50 | 0.00 | - | 2 | 36 | 51.26% |
| TSLA240119P01825000 | 2022-06-16 1:47PM EDT | 2024-01-19 | 1,192.20 | 1,094.75 | 1,104.85 | 0.00 | - | 8 | 278 | 46.76% |
© 2022 Yahoo. All rights reserved.
