Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Strike:30.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230120C00030000 | 2022-06-28 10:52AM EDT | 2023-01-20 | 695.50 | 794.20 | 802.15 | 0.00 | - | 1 | 529 | 0.00% |
| TSLA230317C00030000 | 2022-06-27 11:13AM EDT | 2023-03-17 | 713.17 | 775.00 | 786.55 | 0.00 | - | 1 | 277 | 0.00% |
| TSLA230616C00030000 | 2022-08-17 2:40PM EDT | 2023-06-16 | 898.82 | 0.00 | 0.00 | 0.00 | - | 19 | 664 | 0.00% |
| TSLA230915C00030000 | 2022-08-08 10:58AM EDT | 2023-09-15 | 881.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240119C00030000 | 2022-10-03 3:10PM EDT | 2024-01-19 | 220.00 | 221.10 | 226.40 | 0.00 | - | 3 | 180 | 84.86% |
| TSLA240621C00030000 | 2022-07-29 9:41AM EDT | 2024-06-21 | 828.30 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| TSLA250117C00030000 | 2022-10-03 12:06PM EDT | 2025-01-17 | 217.67 | 222.50 | 232.00 | 0.00 | - | 8 | 309 | 99.90% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230120P00030000 | 2022-08-24 2:41PM EDT | 2023-01-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 1,970 | 50.00% |
| TSLA230317P00030000 | 2022-08-23 2:29PM EDT | 2023-03-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 479 | 50.00% |
| TSLA230616P00030000 | 2022-07-20 2:37PM EDT | 2023-06-16 | 0.25 | 0.00 | 0.63 | 0.00 | - | 6 | 303 | 112.99% |
| TSLA230915P00030000 | 2022-07-11 9:39AM EDT | 2023-09-15 | 0.60 | 0.00 | 1.20 | 0.00 | - | 60 | 70 | 106.64% |
| TSLA240119P00030000 | 2022-09-23 3:56PM EDT | 2024-01-19 | 0.85 | 0.66 | 0.89 | 0.00 | - | 191 | 2,953 | 95.17% |
| TSLA240621P00030000 | 2022-08-23 12:04PM EDT | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 46 | 244 | 25.00% |
| TSLA250117P00030000 | 2022-10-04 9:38AM EDT | 2025-01-17 | 1.45 | 1.00 | 0.00 | -0.24 | -14.20% | 1 | 772 | 66.75% |
© 2022 Yahoo. All rights reserved.
