Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2000.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221021C02000000 | 2022-08-11 2:14PM EDT | 2022-10-21 | 0.33 | 0.25 | 0.33 | +0.03 | +10.00% | 12 | 1,654 | 286.52% |
| TSLA221118C02000000 | 2022-08-11 1:41PM EDT | 2022-11-18 | 0.80 | 0.71 | 0.90 | -0.09 | -10.11% | 19 | 2,229 | 210.74% |
| TSLA221216C02000000 | 2022-08-11 1:21PM EDT | 2022-12-16 | 1.57 | 1.45 | 1.75 | +0.39 | +33.05% | 4 | 1,502 | 182.81% |
| TSLA230120C02000000 | 2022-08-11 1:52PM EDT | 2023-01-20 | 3.10 | 3.00 | 3.20 | +0.25 | +8.77% | 89 | 8,240 | 165.78% |
| TSLA230317C02000000 | 2022-08-11 2:40PM EDT | 2023-03-17 | 6.70 | 6.70 | 7.20 | 0.00 | - | 29 | 23,460 | 153.62% |
| TSLA230616C02000000 | 2022-08-11 2:16PM EDT | 2023-06-16 | 16.34 | 15.55 | 16.95 | +1.09 | +7.15% | 63 | 6,451 | 145.51% |
| TSLA230915C02000000 | 2022-08-10 1:24PM EDT | 2023-09-15 | 32.53 | 28.15 | 30.35 | +0.23 | +0.71% | 2 | 350 | 143.63% |
| TSLA240119C02000000 | 2022-08-11 2:34PM EDT | 2024-01-19 | 51.15 | 50.50 | 52.80 | +1.10 | +2.20% | 248 | 14,678 | 144.88% |
| TSLA240621C02000000 | 2022-08-11 1:59PM EDT | 2024-06-21 | 83.60 | 81.00 | 84.40 | +1.60 | +1.95% | 91 | 4,112 | 148.92% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221118P02000000 | 2022-08-04 3:52PM EDT | 2022-11-18 | 1,076.83 | 1,130.70 | 1,136.85 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA221216P02000000 | 2022-08-10 3:22PM EDT | 2022-12-16 | 1,114.05 | 1,130.60 | 1,138.50 | +14.92 | +1.36% | 2 | 2 | 0.00% |
| TSLA230120P02000000 | 2022-08-05 11:38AM EDT | 2023-01-20 | 1,113.29 | 1,131.20 | 1,139.65 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA230317P02000000 | 2022-08-10 3:22PM EDT | 2023-03-17 | 1,120.75 | 1,131.95 | 1,140.55 | +24.09 | +2.20% | 140 | 1 | 0.00% |
| TSLA230616P02000000 | 2022-08-01 3:10PM EDT | 2023-06-16 | 1,104.50 | 1,130.30 | 1,140.30 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA230915P02000000 | 2022-08-04 2:51PM EDT | 2023-09-15 | 1,087.55 | 1,128.90 | 1,143.20 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA240119P02000000 | 2022-08-09 2:55PM EDT | 2024-01-19 | 1,160.00 | 1,135.30 | 1,145.70 | 0.00 | - | 1 | 689 | 0.00% |
| TSLA240621P02000000 | 2022-08-11 10:11AM EDT | 2024-06-21 | 1,141.85 | 1,146.15 | 1,153.75 | -25.40 | -2.18% | 12 | 787 | 0.00% |
© 2022 Yahoo. All rights reserved.
