Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:2200.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221021C02200000 | 2022-08-24 1:40PM EDT | 2022-10-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 46 | 2,733 | 50.00% |
| TSLA221118C02200000 | 2022-08-24 10:04AM EDT | 2022-11-18 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 50.00% |
| TSLA221216C02200000 | 2022-08-22 9:30AM EDT | 2022-12-16 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1,900 | 50.00% |
| TSLA230120C02200000 | 2022-08-24 2:49PM EDT | 2023-01-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 11 | 1,731 | 50.00% |
| TSLA230317C02200000 | 2022-08-23 3:18PM EDT | 2023-03-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 441 | 50.00% |
| TSLA230616C02200000 | 2022-08-24 1:47PM EDT | 2023-06-16 | 13.53 | 0.00 | 0.00 | 0.00 | - | 160 | 739 | 50.00% |
| TSLA230915C02200000 | 2022-08-24 12:06PM EDT | 2023-09-15 | 26.05 | 0.00 | 0.00 | 0.00 | - | 19 | 681 | 50.00% |
| TSLA240119C02200000 | 2022-08-24 2:42PM EDT | 2024-01-19 | 45.30 | 0.00 | 0.00 | 0.00 | - | 87 | 1,274 | 25.00% |
| TSLA240621C02200000 | 2022-08-24 3:40PM EDT | 2024-06-21 | 72.45 | 0.00 | 0.00 | 0.00 | - | 73 | 911 | 25.00% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221021P02200000 | 2022-07-25 1:59PM EDT | 2022-10-21 | 1,392.57 | 1,306.25 | 1,310.90 | 0.00 | - | - | 0 | 0.00% |
| TSLA221118P02200000 | 2022-03-28 10:03AM EDT | 2022-11-18 | 1,150.10 | 1,289.55 | 1,306.25 | 0.00 | - | - | 1 | 0.00% |
| TSLA221216P02200000 | 2022-08-10 10:06AM EDT | 2022-12-16 | 1,336.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230120P02200000 | 2022-08-04 12:18PM EDT | 2023-01-20 | 1,275.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TSLA230317P02200000 | 2022-08-10 3:22PM EDT | 2023-03-17 | 1,313.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| TSLA230616P02200000 | 2022-07-07 12:37PM EDT | 2023-06-16 | 1,472.00 | 1,326.00 | 1,345.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230915P02200000 | 2022-08-23 1:26PM EDT | 2023-09-15 | 1,308.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119P02200000 | 2022-07-29 10:34AM EDT | 2024-01-19 | 1,342.95 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| TSLA240621P02200000 | 2022-08-17 10:05AM EDT | 2024-06-21 | 1,300.02 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 0.00% |
© 2022 Yahoo. All rights reserved.
