Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2000.00
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220715C02000000 | 2022-01-05 4:17PM EDT | 2022-07-15 | 28.60 | 26.55 | 30.05 | -9.40 | -24.74% | 12 | 143 | 292.15% |
| TSLA220916C02000000 | 2022-01-05 4:50PM EDT | 2022-09-16 | 46.35 | 44.75 | 46.95 | -13.65 | -22.75% | 76 | 1,377 | 165.83% |
| TSLA230120C02000000 | 2022-01-05 4:58PM EDT | 2023-01-20 | 83.20 | 81.30 | 86.00 | -17.85 | -17.66% | 964 | 9,848 | 126.59% |
| TSLA230317C02000000 | 2022-01-05 4:58PM EDT | 2023-03-17 | 102.50 | 101.00 | 105.90 | -19.50 | -15.98% | 21 | 23,684 | 121.42% |
| TSLA230616C02000000 | 2022-01-05 3:47PM EDT | 2023-06-16 | 135.50 | 123.15 | 135.35 | -17.50 | -11.44% | 27 | 6,712 | 114.35% |
| TSLA240119C02000000 | 2022-01-05 4:59PM EDT | 2024-01-19 | 192.00 | 188.80 | 195.00 | -32.85 | -14.61% | 455 | 11,566 | 107.51% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220715P02000000 | 2021-12-13 1:00AM EDT | 2022-07-15 | 1,011.15 | 925.70 | 939.10 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220916P02000000 | 2022-01-03 12:03PM EDT | 2022-09-16 | 885.99 | 946.20 | 952.60 | 0.00 | - | 1 | 88 | 0.00% |
| TSLA230120P02000000 | 2022-01-04 12:03PM EDT | 2023-01-20 | 950.00 | 971.50 | 986.05 | 0.00 | - | 3 | 57 | 0.00% |
| TSLA230317P02000000 | 2021-12-31 1:52PM EDT | 2023-03-17 | 1,011.94 | 986.50 | 1,001.10 | 0.00 | - | 26 | 205 | 0.00% |
| TSLA230616P02000000 | 2022-01-03 1:40PM EDT | 2023-06-16 | 966.00 | 1,009.50 | 1,023.10 | 0.00 | - | 1 | 55 | 0.00% |
| TSLA240119P02000000 | 2022-01-05 4:20PM EDT | 2024-01-19 | 1,065.07 | 1,058.50 | 1,076.50 | +32.38 | +3.14% | 12 | 238 | 0.00% |
© 2022 Yahoo. All rights reserved.
