Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2300.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220715C02300000 | 2022-06-24 10:30AM EDT | 2022-07-15 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 63 | 128.13% |
| TSLA220819C02300000 | 2022-06-24 12:58PM EDT | 2022-08-19 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 1 | 483 | 83.98% |
| TSLA220916C02300000 | 2022-06-24 1:09PM EDT | 2022-09-16 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 15 | 1,117 | 73.44% |
| TSLA221021C02300000 | 2022-06-17 3:35PM EDT | 2022-10-21 | 0.49 | 0.00 | 0.98 | +0.19 | +63.33% | 1 | 433 | 72.68% |
| TSLA221118C02300000 | 2022-06-21 9:33AM EDT | 2022-11-18 | 0.54 | 0.50 | 1.42 | 0.00 | - | 1 | 78 | 70.19% |
| TSLA221216C02300000 | 2022-06-24 1:36PM EDT | 2022-12-16 | 1.04 | 1.03 | 1.16 | -0.11 | -9.57% | 5 | 194 | 65.28% |
| TSLA230120C02300000 | 2022-06-21 10:55AM EDT | 2023-01-20 | 1.92 | 1.55 | 2.15 | 0.00 | - | 25 | 1,583 | 63.44% |
| TSLA230317C02300000 | 2022-06-23 9:32AM EDT | 2023-03-17 | 3.80 | 3.25 | 4.85 | 0.00 | - | 20 | 425 | 62.63% |
| TSLA230616C02300000 | 2022-06-24 12:15PM EDT | 2023-06-16 | 9.50 | 9.00 | 9.80 | -0.40 | -4.04% | 2 | 529 | 61.84% |
| TSLA240119C02300000 | 2022-06-23 9:33AM EDT | 2024-01-19 | 28.00 | 28.00 | 33.15 | 0.00 | - | 30 | 1,156 | 62.02% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220715P02300000 | 2022-01-25 10:32AM EDT | 2022-07-15 | 1,394.45 | 1,531.45 | 1,541.65 | 0.00 | - | - | 0 | 0.00% |
| TSLA220819P02300000 | 2022-04-20 10:01AM EDT | 2022-08-19 | 1,301.20 | 1,621.75 | 1,626.70 | 0.00 | - | - | 0 | 238.84% |
| TSLA220916P02300000 | 2022-06-14 10:28AM EDT | 2022-09-16 | 1,661.60 | 1,558.45 | 1,573.10 | 0.00 | - | 1 | 0 | 106.59% |
| TSLA221021P02300000 | 2022-04-28 9:30AM EDT | 2022-10-21 | 1,402.75 | 1,536.95 | 1,543.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA221216P02300000 | 2022-04-21 11:11AM EDT | 2022-12-16 | 1,252.87 | 1,631.90 | 1,639.60 | 0.00 | - | - | 0 | 142.41% |
| TSLA230120P02300000 | 2022-05-10 11:23AM EDT | 2023-01-20 | 1,519.89 | 1,577.65 | 1,583.70 | 0.00 | - | 1 | 0 | 91.12% |
| TSLA230317P02300000 | 2022-05-11 9:30AM EDT | 2023-03-17 | 1,504.63 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA230616P02300000 | 2022-06-24 3:21PM EDT | 2023-06-16 | 1,567.82 | 1,553.00 | 1,572.50 | +15.92 | +1.03% | 4 | 0 | 62.34% |
| TSLA240119P02300000 | 2022-06-16 3:36PM EDT | 2024-01-19 | 1,667.80 | 1,554.00 | 1,573.00 | 0.00 | - | 8 | 36 | 49.72% |
© 2022 Yahoo. All rights reserved.
