Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Strike:2050.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220715C02050000 | 2022-06-15 9:41AM EDT | 2022-07-15 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 148 | 171.88% |
| TSLA220819C02050000 | 2022-07-06 9:31AM EDT | 2022-08-19 | 0.05 | 0.00 | 0.23 | -0.01 | -16.67% | 4 | 1,088 | 100.68% |
| TSLA220916C02050000 | 2022-06-30 2:01PM EDT | 2022-09-16 | 0.07 | 0.01 | 0.18 | 0.00 | - | 1 | 288 | 77.83% |
| TSLA221021C02050000 | 2022-06-22 11:51AM EDT | 2022-10-21 | 0.52 | 0.02 | 0.39 | 0.00 | - | 1 | 342 | 68.31% |
| TSLA221118C02050000 | 2022-06-30 10:26AM EDT | 2022-11-18 | 0.60 | 0.25 | 0.68 | 0.00 | - | 1 | 952 | 65.77% |
| TSLA221216C02050000 | 2022-07-05 3:02PM EDT | 2022-12-16 | 0.82 | 0.62 | 1.08 | -0.08 | -8.89% | 1 | 101 | 63.86% |
| TSLA230120C02050000 | 2022-07-05 9:30AM EDT | 2023-01-20 | 1.38 | 1.34 | 1.87 | 0.00 | - | 1 | 1,364 | 62.46% |
| TSLA230317C02050000 | 2022-06-30 12:01PM EDT | 2023-03-17 | 4.02 | 3.55 | 4.15 | 0.00 | - | 4 | 309 | 62.13% |
| TSLA230616C02050000 | 2022-06-30 12:58PM EDT | 2023-06-16 | 8.80 | 8.75 | 10.20 | 0.00 | - | 2 | 149 | 61.79% |
| TSLA230915C02050000 | 2022-06-24 11:39AM EDT | 2023-09-15 | 23.35 | 15.70 | 18.65 | 0.00 | - | 40 | 23 | 61.73% |
| TSLA240119C02050000 | 2022-07-05 12:50PM EDT | 2024-01-19 | 29.15 | 28.05 | 32.40 | 0.00 | - | 2 | 2,303 | 61.84% |
| TSLA240621C02050000 | 2022-07-05 12:52PM EDT | 2024-06-21 | 48.58 | 48.00 | 54.40 | 0.00 | - | 109 | 518 | 63.06% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220715P02050000 | 2022-06-30 11:39AM EDT | 2022-07-15 | 1,371.65 | 1,356.40 | 1,358.55 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA220916P02050000 | 2021-12-14 3:09PM EDT | 2022-09-16 | 1,129.95 | 1,021.60 | 1,028.30 | 0.00 | - | 10 | 12 | 0.00% |
| TSLA221118P02050000 | 2022-01-20 11:12AM EDT | 2022-11-18 | 1,060.89 | 1,188.95 | 1,206.70 | 0.00 | - | - | 1 | 0.00% |
| TSLA221216P02050000 | 2022-04-28 9:38AM EDT | 2022-12-16 | 1,188.25 | 1,287.35 | 1,293.70 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230120P02050000 | 2022-03-28 12:54PM EDT | 2023-01-20 | 1,001.87 | 1,165.15 | 1,178.35 | 0.00 | - | 1 | 76 | 0.00% |
| TSLA230317P02050000 | 2022-04-26 9:53AM EDT | 2023-03-17 | 1,110.25 | 1,333.90 | 1,350.15 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230616P02050000 | 2022-06-17 3:22PM EDT | 2023-06-16 | 1,399.05 | 1,348.50 | 1,364.90 | 0.00 | - | 2 | 0 | 51.00% |
| TSLA230915P02050000 | 2022-06-17 3:22PM EDT | 2023-09-15 | 1,399.20 | 1,348.00 | 1,365.70 | 0.00 | - | 4 | 41 | 47.12% |
| TSLA240119P02050000 | 2022-07-01 3:44PM EDT | 2024-01-19 | 1,372.40 | 1,348.85 | 1,365.60 | 0.00 | - | 14 | 224 | 41.46% |
| TSLA240621P02050000 | 2022-07-05 12:52PM EDT | 2024-06-21 | 1,372.76 | 1,352.60 | 1,370.40 | 0.00 | - | 107 | 82 | 42.11% |
© 2022 Yahoo. All rights reserved.
