Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2025.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220715C02025000 | 2022-06-21 11:18AM EDT | 2022-07-15 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 205 | 139.06% |
| TSLA220916C02025000 | 2022-06-24 1:13PM EDT | 2022-09-16 | 0.17 | 0.00 | 0.51 | -0.03 | -15.00% | 2 | 181 | 74.32% |
| TSLA230120C02025000 | 2022-06-24 9:48AM EDT | 2023-01-20 | 3.00 | 2.95 | 3.50 | -0.60 | -16.67% | 1 | 1,303 | 62.44% |
| TSLA230317C02025000 | 2022-06-23 10:11AM EDT | 2023-03-17 | 5.65 | 6.10 | 7.00 | 0.00 | - | 1 | 7,022 | 61.86% |
| TSLA230616C02025000 | 2022-06-24 3:27PM EDT | 2023-06-16 | 13.70 | 12.50 | 15.05 | -0.80 | -5.52% | 12 | 225 | 61.11% |
| TSLA230915C02025000 | 2022-06-24 2:38PM EDT | 2023-09-15 | 23.70 | 21.55 | 27.55 | +1.38 | +6.18% | 2 | 16 | 61.77% |
| TSLA240119C02025000 | 2022-06-24 10:58AM EDT | 2024-01-19 | 39.65 | 38.10 | 45.15 | +6.65 | +20.15% | 24 | 1,402 | 62.33% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220916P02025000 | 2022-05-03 2:42PM EDT | 2022-09-16 | 1,123.50 | 1,240.00 | 1,258.25 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA230120P02025000 | 2022-04-18 2:54PM EDT | 2023-01-20 | 1,025.85 | 1,310.15 | 1,320.05 | 0.00 | - | 10 | 27 | 92.80% |
| TSLA230317P02025000 | 2022-05-19 9:31AM EDT | 2023-03-17 | 1,318.79 | 1,366.60 | 1,383.05 | 0.00 | - | 20 | 0 | 115.25% |
| TSLA230616P02025000 | 2022-06-24 3:24PM EDT | 2023-06-16 | 1,293.58 | 1,279.00 | 1,297.50 | -58.52 | -4.33% | 2 | 0 | 57.27% |
| TSLA230915P02025000 | 2022-06-02 3:03PM EDT | 2023-09-15 | 1,255.80 | 1,280.00 | 1,298.50 | 0.00 | - | 2 | 29 | 52.07% |
| TSLA240119P02025000 | 2022-06-17 3:43PM EDT | 2024-01-19 | 1,377.00 | 1,282.00 | 1,301.05 | 0.00 | - | 1 | 292 | 47.94% |
© 2022 Yahoo. All rights reserved.
