Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2150.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220715C02150000 | 2022-06-15 10:09AM EDT | 2022-07-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA220819C02150000 | 2022-06-27 3:23PM EDT | 2022-08-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA220916C02150000 | 2022-06-22 3:58PM EDT | 2022-09-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| TSLA221021C02150000 | 2022-06-21 1:52PM EDT | 2022-10-21 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA221118C02150000 | 2022-06-23 2:40PM EDT | 2022-11-18 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA221216C02150000 | 2022-06-23 10:00AM EDT | 2022-12-16 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA230120C02150000 | 2022-06-27 10:21AM EDT | 2023-01-20 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA230317C02150000 | 2022-06-21 12:53PM EDT | 2023-03-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA230616C02150000 | 2022-06-22 9:36AM EDT | 2023-06-16 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA230915C02150000 | 2022-06-27 11:15AM EDT | 2023-09-15 | 21.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA240119C02150000 | 2022-06-27 11:15AM EDT | 2024-01-19 | 36.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA240621C02150000 | 2022-06-27 1:49PM EDT | 2024-06-21 | 59.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220715P02150000 | 2022-06-24 10:58AM EDT | 2022-07-15 | 1,419.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220916P02150000 | 2022-06-14 12:15PM EDT | 2022-09-16 | 1,491.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA221021P02150000 | 2022-04-21 9:46AM EDT | 2022-10-21 | 1,073.10 | 1,482.60 | 1,489.10 | 0.00 | - | - | 0 | 167.79% |
| TSLA221118P02150000 | 2022-03-28 10:03AM EDT | 2022-11-18 | 1,102.55 | 1,244.90 | 1,252.55 | 0.00 | - | - | 4 | 0.00% |
| TSLA221216P02150000 | 2022-04-25 12:47PM EDT | 2022-12-16 | 1,162.00 | 1,488.15 | 1,494.55 | 0.00 | - | - | 0 | 141.17% |
| TSLA230120P02150000 | 2022-02-04 12:10PM EDT | 2023-01-20 | 1,266.60 | 1,307.55 | 1,324.10 | 0.00 | - | 1 | 90 | 0.00% |
| TSLA230317P02150000 | 2021-11-02 10:37AM EDT | 2023-03-17 | 1,035.95 | 1,203.00 | 1,221.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA230616P02150000 | 2022-06-09 10:06AM EDT | 2023-06-16 | 1,394.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230915P02150000 | 2022-06-17 3:21PM EDT | 2023-09-15 | 1,498.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240119P02150000 | 2022-06-14 11:52AM EDT | 2024-01-19 | 1,490.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P02150000 | 2022-06-16 3:35PM EDT | 2024-06-21 | 1,521.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
