Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1875.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220715C01875000 | 2022-06-03 9:50AM EDT | 2022-07-15 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 135 | 129.69% |
| TSLA220916C01875000 | 2022-06-24 11:44AM EDT | 2022-09-16 | 0.24 | 0.00 | 0.49 | -0.14 | -36.84% | 1 | 3,889 | 69.14% |
| TSLA230120C01875000 | 2022-06-24 12:26PM EDT | 2023-01-20 | 4.55 | 4.05 | 5.35 | -0.60 | -11.65% | 2 | 276 | 62.13% |
| TSLA230317C01875000 | 2022-06-21 9:46AM EDT | 2023-03-17 | 7.65 | 7.45 | 10.00 | 0.00 | - | 1 | 104 | 61.30% |
| TSLA230616C01875000 | 2022-06-23 10:48AM EDT | 2023-06-16 | 15.55 | 16.25 | 19.00 | 0.00 | - | 2 | 227 | 60.87% |
| TSLA230915C01875000 | 2022-06-22 1:45PM EDT | 2023-09-15 | 27.75 | 22.55 | 31.90 | 0.00 | - | 2 | 27 | 60.10% |
| TSLA240119C01875000 | 2022-06-24 10:43AM EDT | 2024-01-19 | 46.25 | 41.95 | 54.75 | +5.15 | +12.53% | 13 | 622 | 61.98% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220916P01875000 | 2022-02-04 4:49PM EDT | 2022-09-16 | 962.15 | 1,036.60 | 1,042.95 | 0.00 | - | 6 | 14 | 0.00% |
| TSLA230120P01875000 | 2022-05-23 9:40AM EDT | 2023-01-20 | 1,235.43 | 1,139.25 | 1,146.50 | 0.00 | - | 1 | 0 | 62.96% |
| TSLA230317P01875000 | 2022-05-17 12:35PM EDT | 2023-03-17 | 1,117.90 | 1,228.55 | 1,246.00 | 0.00 | - | 2 | 1 | 116.17% |
| TSLA230616P01875000 | 2022-05-23 2:24PM EDT | 2023-06-16 | 1,205.55 | 1,158.35 | 1,175.75 | 0.00 | - | 42 | 39 | 68.64% |
| TSLA230915P01875000 | 2022-06-13 1:33PM EDT | 2023-09-15 | 1,225.25 | 1,133.50 | 1,150.40 | 0.00 | - | 2 | 69 | 50.73% |
| TSLA240119P01875000 | 2022-06-16 1:48PM EDT | 2024-01-19 | 1,240.65 | 1,136.50 | 1,152.65 | 0.00 | - | 4 | 164 | 46.36% |
© 2022 Yahoo. All rights reserved.
