Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2275.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220916C02275000 | 2022-06-24 1:09PM EDT | 2022-09-16 | 0.03 | 0.01 | 0.14 | 0.00 | - | 11 | 0 | 81.15% |
| TSLA230120C02275000 | 2022-06-30 10:21AM EDT | 2023-01-20 | 1.05 | 0.80 | 1.27 | 0.00 | - | 10 | 88 | 63.71% |
| TSLA230317C02275000 | 2022-06-30 9:46AM EDT | 2023-03-17 | 2.50 | 2.23 | 3.10 | 0.00 | - | 8 | 389 | 63.33% |
| TSLA230616C02275000 | 2022-06-30 2:52PM EDT | 2023-06-16 | 6.30 | 5.65 | 7.50 | 0.00 | - | 1 | 284 | 62.19% |
| TSLA230915C02275000 | 2022-07-01 3:31PM EDT | 2023-09-15 | 12.13 | 10.45 | 13.20 | -0.22 | -1.78% | 266 | 963 | 61.31% |
| TSLA240119C02275000 | 2022-06-23 10:46AM EDT | 2024-01-19 | 27.35 | 21.55 | 25.45 | 0.00 | - | 1 | 253 | 62.12% |
| TSLA240621C02275000 | 2022-07-01 3:58PM EDT | 2024-06-21 | 41.50 | 39.10 | 42.50 | +1.20 | +2.98% | 274 | 3,371 | 62.86% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220916P02275000 | 2022-06-14 10:55AM EDT | 2022-09-16 | 1,628.10 | 1,591.10 | 1,595.25 | 0.00 | - | 1 | 0 | 71.88% |
| TSLA230120P02275000 | 2022-05-10 11:23AM EDT | 2023-01-20 | 1,494.94 | 1,552.75 | 1,558.80 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230317P02275000 | 2022-05-11 9:30AM EDT | 2023-03-17 | 1,479.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230616P02275000 | 2022-05-17 10:04AM EDT | 2023-06-16 | 1,527.10 | 1,611.60 | 1,631.00 | 0.00 | - | 1 | 1 | 82.47% |
| TSLA230915P02275000 | 2022-07-01 11:56AM EDT | 2023-09-15 | 1,602.55 | 1,585.10 | 1,602.95 | +26.65 | +1.69% | 2 | 0 | 59.49% |
| TSLA240119P02275000 | 2022-05-24 3:36PM EDT | 2024-01-19 | 1,645.00 | 1,560.00 | 1,577.85 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P02275000 | 2022-07-01 3:26PM EDT | 2024-06-21 | 1,600.00 | 1,585.10 | 1,602.95 | -6.93 | -0.43% | 4 | 190 | 46.67% |
© 2022 Yahoo. All rights reserved.
