Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2200.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220715C02200000 | 2022-06-24 12:01PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| TSLA220819C02200000 | 2022-06-24 3:45PM EDT | 2022-08-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TSLA220916C02200000 | 2022-06-22 1:52PM EDT | 2022-09-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSLA221021C02200000 | 2022-06-21 11:06AM EDT | 2022-10-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA221118C02200000 | 2022-06-23 2:40PM EDT | 2022-11-18 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA221216C02200000 | 2022-06-24 1:29PM EDT | 2022-12-16 | 1.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA230120C02200000 | 2022-06-24 3:53PM EDT | 2023-01-20 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA230317C02200000 | 2022-06-23 3:48PM EDT | 2023-03-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA230616C02200000 | 2022-06-24 12:57PM EDT | 2023-06-16 | 10.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA230915C02200000 | 2022-06-24 3:24PM EDT | 2023-09-15 | 18.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| TSLA240119C02200000 | 2022-06-24 3:05PM EDT | 2024-01-19 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA240621C02200000 | 2022-06-24 3:45PM EDT | 2024-06-21 | 55.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819P02200000 | 2022-02-22 10:35AM EDT | 2022-08-19 | 1,372.40 | 1,191.60 | 1,203.10 | 0.00 | - | - | 2 | 0.00% |
| TSLA220916P02200000 | 2022-06-14 1:49PM EDT | 2022-09-16 | 1,536.70 | 0.00 | 0.00 | 0.00 | - | 1 | 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% |
| TSLA230120P02200000 | 2022-05-04 2:09PM EDT | 2023-01-20 | 1,298.72 | 1,493.70 | 1,499.75 | 0.00 | - | 2 | 0 | 103.02% |
| TSLA230317P02200000 | 2022-04-05 1:16PM EDT | 2023-03-17 | 1,131.55 | 1,321.00 | 1,340.50 | 0.00 | - | 4 | 2 | 0.00% |
| TSLA230616P02200000 | 2022-06-24 3:24PM EDT | 2023-06-16 | 1,468.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA230915P02200000 | 2022-05-23 2:41PM EDT | 2023-09-15 | 1,528.80 | 1,481.50 | 1,498.80 | 0.00 | - | 10 | 0 | 66.87% |
| TSLA240119P02200000 | 2022-06-24 3:19PM EDT | 2024-01-19 | 1,468.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240621P02200000 | 2022-06-24 3:43PM EDT | 2024-06-21 | 1,472.61 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
