Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:1950.00
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221216C01950000 | 2022-08-11 9:46AM EST | 2022-12-16 | 1.90 | 1.69 | 1.97 | -0.20 | -9.52% | 1 | 276 | 473.05% |
| TSLA230120C01950000 | 2022-08-10 2:48PM EST | 2023-01-20 | 3.95 | 3.35 | 3.70 | +0.45 | +12.86% | 2 | 319 | 296.29% |
| TSLA230317C01950000 | 2022-08-11 11:40AM EST | 2023-03-17 | 7.85 | 7.20 | 8.05 | -5.90 | -42.91% | 2 | 2,298 | 233.25% |
| TSLA230616C01950000 | 2022-08-11 10:59AM EST | 2023-06-16 | 17.78 | 16.65 | 18.45 | +0.73 | +4.28% | 1 | 141 | 203.42% |
| TSLA230915C01950000 | 2022-08-02 11:21AM EST | 2023-09-15 | 45.00 | 28.50 | 33.00 | 0.00 | - | 1 | 6 | 194.18% |
| TSLA240119C01950000 | 2022-08-11 10:52AM EST | 2024-01-19 | 54.00 | 53.70 | 56.15 | +1.00 | +1.89% | 1 | 1,057 | 195.14% |
| TSLA240621C01950000 | 2022-08-11 9:41AM EST | 2024-06-21 | 91.27 | 84.75 | 88.60 | +5.07 | +5.88% | 1 | 124 | 202.44% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221216P01950000 | 2022-08-10 2:22PM EST | 2022-12-16 | 1,064.10 | 1,079.90 | 1,087.20 | +21.40 | +2.05% | - | 3 | 0.00% |
| TSLA230120P01950000 | 2022-08-10 2:22PM EST | 2023-01-20 | 1,070.50 | 1,080.45 | 1,087.35 | +3.15 | +0.30% | 5 | 5 | 0.00% |
| TSLA230317P01950000 | 2022-08-10 2:22PM EST | 2023-03-17 | 1,071.35 | 1,080.25 | 1,089.35 | -30.10 | -2.73% | 1 | 1 | 0.00% |
| TSLA230616P01950000 | 2022-07-29 12:28PM EST | 2023-06-16 | 1,086.15 | 1,078.70 | 1,090.00 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA230915P01950000 | 2022-08-09 1:25PM EST | 2023-09-15 | 1,102.70 | 1,081.85 | 1,094.10 | 0.00 | - | 2 | 57 | 0.00% |
| TSLA240119P01950000 | 2022-08-09 1:25PM EST | 2024-01-19 | 1,109.45 | 1,087.30 | 1,095.75 | 0.00 | - | 5 | 258 | 0.00% |
| TSLA240621P01950000 | 2022-08-11 12:45PM EST | 2024-06-21 | 1,098.35 | 1,099.45 | 1,107.85 | -21.80 | -1.95% | 16 | 563 | 0.00% |
© 2022 Yahoo. All rights reserved.
