Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1900.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220715C01900000 | 2022-06-23 11:40AM EDT | 2022-07-15 | 0.01 | 0.00 | 0.27 | 0.00 | - | 5 | 204 | 134.38% |
| TSLA220819C01900000 | 2022-06-23 9:52AM EDT | 2022-08-19 | 0.08 | 0.00 | 0.37 | 0.00 | - | 5 | 513 | 83.30% |
| TSLA220916C01900000 | 2022-06-24 2:40PM EDT | 2022-09-16 | 0.25 | 0.00 | 0.48 | +0.05 | +25.00% | 2 | 1,832 | 69.43% |
| TSLA221021C01900000 | 2022-06-24 3:18PM EDT | 2022-10-21 | 0.74 | 0.59 | 1.00 | -0.06 | -7.50% | 3 | 90 | 65.80% |
| TSLA221118C01900000 | 2022-06-21 1:58PM EDT | 2022-11-18 | 1.90 | 1.35 | 1.81 | 0.00 | - | 1 | 296 | 64.22% |
| TSLA221216C01900000 | 2022-06-24 10:35AM EDT | 2022-12-16 | 2.60 | 2.53 | 2.94 | +0.03 | +1.17% | 7 | 167 | 63.32% |
| TSLA230120C01900000 | 2022-06-24 3:57PM EDT | 2023-01-20 | 4.25 | 3.75 | 4.70 | +0.85 | +25.00% | 4 | 1,344 | 61.62% |
| TSLA230317C01900000 | 2022-06-24 11:18AM EDT | 2023-03-17 | 8.12 | 7.25 | 10.00 | +1.11 | +15.83% | 11 | 597 | 61.69% |
| TSLA230616C01900000 | 2022-06-24 11:41AM EDT | 2023-06-16 | 17.05 | 15.35 | 17.95 | +2.05 | +13.67% | 2 | 2,107 | 60.62% |
| TSLA230915C01900000 | 2022-06-24 3:59PM EDT | 2023-09-15 | 28.60 | 27.40 | 30.00 | +5.20 | +22.22% | 36 | 149 | 61.39% |
| TSLA240119C01900000 | 2022-06-24 1:12PM EDT | 2024-01-19 | 46.45 | 41.95 | 54.50 | +3.85 | +9.04% | 163 | 1,869 | 62.41% |
| TSLA240621C01900000 | 2022-06-24 2:39PM EDT | 2024-06-21 | 72.48 | 71.05 | 79.30 | +8.48 | +13.25% | 1,041 | 370 | 63.75% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220715P01900000 | 2022-02-14 1:05AM EDT | 2022-07-15 | 987.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA220916P01900000 | 2022-06-14 10:28AM EDT | 2022-09-16 | 1,260.95 | 1,158.45 | 1,173.10 | 0.00 | - | 4 | 0 | 92.63% |
| TSLA221021P01900000 | 2022-04-01 11:07AM EDT | 2022-10-21 | 837.79 | 1,027.95 | 1,035.70 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA221118P01900000 | 2022-05-27 1:03PM EDT | 2022-11-18 | 1,150.03 | 1,158.45 | 1,173.10 | 0.00 | - | 4 | 0 | 69.95% |
| TSLA221216P01900000 | 2022-04-25 12:52PM EDT | 2022-12-16 | 919.65 | 1,237.75 | 1,244.40 | 0.00 | - | 14 | 0 | 132.14% |
| TSLA230120P01900000 | 2022-05-31 2:26PM EDT | 2023-01-20 | 1,138.58 | 1,158.35 | 1,172.85 | 0.00 | - | 10 | 0 | 58.06% |
| TSLA230317P01900000 | 2022-06-22 10:08AM EDT | 2023-03-17 | 1,175.53 | 1,157.10 | 1,173.50 | 0.00 | - | 2 | 1 | 50.83% |
| TSLA230616P01900000 | 2022-06-22 10:15AM EDT | 2023-06-16 | 1,174.32 | 1,154.50 | 1,173.50 | 0.00 | - | 2 | 51 | 55.52% |
| TSLA230915P01900000 | 2022-06-22 11:46AM EDT | 2023-09-15 | 1,174.88 | 1,157.00 | 1,175.50 | 0.00 | - | 9 | 39 | 51.27% |
| TSLA240119P01900000 | 2022-06-22 1:52PM EDT | 2024-01-19 | 1,186.35 | 1,160.00 | 1,177.20 | 0.00 | - | 12 | 296 | 46.49% |
| TSLA240621P01900000 | 2022-06-22 10:21AM EDT | 2024-06-21 | 1,183.45 | 1,171.00 | 1,188.50 | 0.00 | - | 2 | 304 | 46.97% |
© 2022 Yahoo. All rights reserved.
