Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
Pre-Market:
Strike:230.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221202C00230000 | 2022-11-25 12:59PM EST | 2022-12-02 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5,598 | 0 | 50.00% |
| TSLA221209C00230000 | 2022-11-25 12:59PM EST | 2022-12-09 | 0.33 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 25.00% |
| TSLA221216C00230000 | 2022-11-25 12:53PM EST | 2022-12-16 | 0.81 | 0.00 | 0.00 | 0.00 | - | 624 | 0 | 25.00% |
| TSLA221223C00230000 | 2022-11-25 12:59PM EST | 2022-12-23 | 1.28 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| TSLA221230C00230000 | 2022-11-25 12:51PM EST | 2022-12-30 | 1.69 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 12.50% |
| TSLA230106C00230000 | 2022-11-25 12:59PM EST | 2023-01-06 | 2.50 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| TSLA230120C00230000 | 2022-11-25 12:56PM EST | 2023-01-20 | 3.75 | 0.00 | 0.00 | 0.00 | - | 695 | 0 | 12.50% |
| TSLA230217C00230000 | 2022-11-25 12:59PM EST | 2023-02-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| TSLA230317C00230000 | 2022-11-25 12:53PM EST | 2023-03-17 | 9.60 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| TSLA230616C00230000 | 2022-11-25 12:59PM EST | 2023-06-16 | 18.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSLA230721C00230000 | 2022-11-23 3:53PM EST | 2023-07-21 | 21.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TSLA240119C00230000 | 2022-11-25 12:14PM EST | 2024-01-19 | 33.40 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| TSLA250117C00230000 | 2022-11-25 12:25PM EST | 2025-01-17 | 53.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221202P00230000 | 2022-11-25 10:47AM EST | 2022-12-02 | 46.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA221209P00230000 | 2022-11-23 11:47AM EST | 2022-12-09 | 50.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA221216P00230000 | 2022-11-25 11:29AM EST | 2022-12-16 | 48.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA221223P00230000 | 2022-11-23 12:25PM EST | 2022-12-23 | 50.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA221230P00230000 | 2022-11-25 11:03AM EST | 2022-12-30 | 47.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230106P00230000 | 2022-11-25 11:52AM EST | 2023-01-06 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230120P00230000 | 2022-11-25 12:57PM EST | 2023-01-20 | 49.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA230217P00230000 | 2022-11-25 9:46AM EST | 2023-02-17 | 53.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA230317P00230000 | 2022-11-25 12:45PM EST | 2023-03-17 | 54.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230616P00230000 | 2022-11-25 11:08AM EST | 2023-06-16 | 59.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230721P00230000 | 2022-11-25 9:46AM EST | 2023-07-21 | 62.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240119P00230000 | 2022-11-25 10:32AM EST | 2024-01-19 | 69.87 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA250117P00230000 | 2022-11-25 10:38AM EST | 2025-01-17 | 81.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
