Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00200000 | 2022-06-24 9:39AM EDT | 2022-07-01 | 524.00 | 526.95 | 541.60 | +17.50 | +3.46% | 3 | 8 | 583.59% |
| TSLA220708C00200000 | 2022-06-22 10:11AM EDT | 2022-07-08 | 523.53 | 527.00 | 541.70 | 0.00 | - | 2 | 4 | 398.14% |
| TSLA220715C00200000 | 2022-06-21 9:59AM EDT | 2022-07-15 | 506.53 | 527.15 | 543.25 | 0.00 | - | 2 | 14 | 340.26% |
| TSLA220819C00200000 | 2022-06-06 2:59PM EDT | 2022-08-19 | 515.70 | 528.50 | 543.25 | 0.00 | - | 1 | 22 | 205.18% |
| TSLA220916C00200000 | 2022-06-21 1:09PM EDT | 2022-09-16 | 530.00 | 529.70 | 544.65 | 0.00 | - | 6 | 1,951 | 89.45% |
| TSLA221021C00200000 | 2022-06-23 1:59PM EDT | 2022-10-21 | 497.37 | 531.50 | 548.00 | 0.00 | - | 160 | 286 | 119.54% |
| TSLA221118C00200000 | 2022-06-10 1:19PM EDT | 2022-11-18 | 493.91 | 532.95 | 548.35 | 0.00 | - | 1 | 22 | 113.14% |
| TSLA221216C00200000 | 2022-06-14 1:24PM EDT | 2022-12-16 | 486.05 | 534.30 | 549.65 | 0.00 | - | 1 | 45 | 110.03% |
| TSLA230120C00200000 | 2022-06-22 10:20AM EDT | 2023-01-20 | 538.47 | 536.05 | 551.35 | 0.00 | - | 1 | 2,400 | 106.81% |
| TSLA230317C00200000 | 2022-06-14 11:03AM EDT | 2023-03-17 | 463.00 | 538.55 | 555.55 | 0.00 | - | 4 | 313 | 104.03% |
| TSLA230616C00200000 | 2022-06-24 11:06AM EDT | 2023-06-16 | 547.50 | 545.00 | 563.50 | +74.75 | +15.81% | 2 | 333 | 103.38% |
| TSLA230915C00200000 | 2022-06-23 11:01AM EDT | 2023-09-15 | 534.30 | 549.50 | 568.00 | 0.00 | - | 4 | 11 | 98.79% |
| TSLA240119C00200000 | 2022-06-24 11:57AM EDT | 2024-01-19 | 556.35 | 556.00 | 574.00 | +38.35 | +7.40% | 4 | 600 | 94.64% |
| TSLA240621C00200000 | 2022-06-21 1:00PM EDT | 2024-06-21 | 561.04 | 563.50 | 582.00 | 0.00 | - | 6 | 76 | 91.58% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00200000 | 2022-06-24 12:32PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 2,171 | 281.25% |
| TSLA220708P00200000 | 2022-06-24 3:34PM EDT | 2022-07-08 | 0.03 | 0.02 | 0.04 | 0.00 | - | 60 | 205 | 217.19% |
| TSLA220715P00200000 | 2022-06-24 3:57PM EDT | 2022-07-15 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 156 | 835 | 178.91% |
| TSLA220722P00200000 | 2022-06-24 3:00PM EDT | 2022-07-22 | 0.27 | 0.13 | 1.00 | +0.07 | +35.00% | 12 | 260 | 200.49% |
| TSLA220729P00200000 | 2022-06-24 3:45PM EDT | 2022-07-29 | 0.45 | 0.40 | 0.76 | +0.05 | +12.50% | 33 | 76 | 179.20% |
| TSLA220819P00200000 | 2022-06-24 3:58PM EDT | 2022-08-19 | 0.90 | 0.83 | 1.04 | -0.07 | -7.22% | 348 | 3,842 | 149.85% |
| TSLA220916P00200000 | 2022-06-24 3:20PM EDT | 2022-09-16 | 1.62 | 1.47 | 1.80 | -0.20 | -10.99% | 77 | 6,102 | 132.15% |
| TSLA221021P00200000 | 2022-06-24 3:24PM EDT | 2022-10-21 | 2.63 | 2.33 | 2.87 | -0.27 | -9.31% | 34 | 3,387 | 119.36% |
| TSLA221118P00200000 | 2022-06-24 3:51PM EDT | 2022-11-18 | 3.50 | 3.35 | 3.75 | -0.53 | -13.15% | 82 | 660 | 113.29% |
| TSLA221216P00200000 | 2022-06-24 3:48PM EDT | 2022-12-16 | 4.20 | 3.90 | 4.55 | -0.25 | -5.62% | 229 | 2,458 | 107.17% |
| TSLA230120P00200000 | 2022-06-24 3:56PM EDT | 2023-01-20 | 5.15 | 4.95 | 5.35 | -0.45 | -8.04% | 145 | 5,595 | 101.61% |
| TSLA230317P00200000 | 2022-06-24 1:44PM EDT | 2023-03-17 | 6.71 | 6.50 | 7.30 | -0.79 | -10.53% | 2 | 3,574 | 95.86% |
| TSLA230616P00200000 | 2022-06-24 3:27PM EDT | 2023-06-16 | 9.40 | 8.70 | 11.10 | -0.35 | -3.59% | 446 | 4,479 | 89.73% |
| TSLA230915P00200000 | 2022-06-24 2:34PM EDT | 2023-09-15 | 11.35 | 10.10 | 12.40 | -1.10 | -8.84% | 80 | 226 | 82.60% |
| TSLA240119P00200000 | 2022-06-24 12:38PM EDT | 2024-01-19 | 15.25 | 14.20 | 15.95 | -0.80 | -4.98% | 13 | 5,963 | 78.69% |
| TSLA240621P00200000 | 2022-06-24 2:04PM EDT | 2024-06-21 | 19.25 | 18.80 | 19.60 | -1.25 | -6.10% | 11 | 738 | 74.78% |
© 2022 Yahoo. All rights reserved.
