Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2150.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221021C02150000 | 2022-08-24 12:10PM EDT | 2022-10-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1,114 | 50.00% |
| TSLA221118C02150000 | 2022-08-24 11:20AM EDT | 2022-11-18 | 0.50 | 0.00 | 0.00 | 0.00 | - | 255 | 1,346 | 50.00% |
| TSLA221216C02150000 | 2022-08-23 3:59PM EDT | 2022-12-16 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 1,772 | 50.00% |
| TSLA230120C02150000 | 2022-08-22 2:39PM EDT | 2023-01-20 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 50.00% |
| TSLA230317C02150000 | 2022-08-19 3:30PM EDT | 2023-03-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 50.00% |
| TSLA230616C02150000 | 2022-08-22 9:49AM EDT | 2023-06-16 | 11.59 | 0.00 | 0.00 | 0.00 | - | 3 | 153 | 50.00% |
| TSLA230915C02150000 | 2022-08-24 11:36AM EDT | 2023-09-15 | 27.70 | 0.00 | 0.00 | 0.00 | - | 115 | 295 | 50.00% |
| TSLA240119C02150000 | 2022-08-15 11:34AM EDT | 2024-01-19 | 51.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,976 | 25.00% |
| TSLA240621C02150000 | 2022-08-24 3:51PM EDT | 2024-06-21 | 75.50 | 0.00 | 0.00 | 0.00 | - | 160 | 330 | 25.00% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221021P02150000 | 2022-04-21 9:46AM EDT | 2022-10-21 | 1,073.10 | 1,482.60 | 1,489.10 | 0.00 | - | - | 0 | 0.00% |
| TSLA221118P02150000 | 2022-08-08 1:04PM EDT | 2022-11-18 | 1,257.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA221216P02150000 | 2022-08-04 12:13PM EDT | 2022-12-16 | 1,225.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 2022-08-04 3:06PM EDT | 2023-03-17 | 1,228.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230616P02150000 | 2022-08-05 1:46PM EDT | 2023-06-16 | 1,275.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230915P02150000 | 2022-06-17 3:21PM EDT | 2023-09-15 | 1,498.95 | 1,418.50 | 1,437.50 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240119P02150000 | 2022-08-16 1:31PM EDT | 2024-01-19 | 1,230.85 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| TSLA240621P02150000 | 2022-08-12 11:28AM EDT | 2024-06-21 | 1,278.85 | 0.00 | 0.00 | 0.00 | - | 14 | 216 | 0.00% |
© 2022 Yahoo. All rights reserved.
