Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220916C00030000 | 2022-06-24 2:48PM EDT | 2022-09-16 | 703.35 | 697.00 | 712.35 | +82.01 | +13.20% | 5 | 205 | 428.47% |
| TSLA230120C00030000 | 2022-06-22 2:43PM EDT | 2023-01-20 | 685.36 | 698.20 | 713.70 | 0.00 | - | 3 | 528 | 286.65% |
| TSLA230317C00030000 | 2022-06-15 9:53AM EDT | 2023-03-17 | 644.28 | 699.85 | 715.05 | 0.00 | - | 1 | 277 | 150.59% |
| TSLA230616C00030000 | 2022-06-15 9:53AM EDT | 2023-06-16 | 645.28 | 700.00 | 719.00 | 0.00 | - | 1 | 646 | 174.49% |
| TSLA240119C00030000 | 2022-06-14 9:40AM EDT | 2024-01-19 | 619.43 | 702.00 | 720.40 | 0.00 | - | 1 | 54 | 153.74% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220916P00030000 | 2022-06-21 10:28AM EDT | 2022-09-16 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 860 | 209.38% |
| TSLA230120P00030000 | 2022-06-24 3:22PM EDT | 2023-01-20 | 0.12 | 0.01 | 0.12 | -0.01 | -7.69% | 50 | 1,040 | 143.36% |
| TSLA230317P00030000 | 2022-06-22 1:38PM EDT | 2023-03-17 | 0.30 | 0.13 | 0.21 | 0.00 | - | 11 | 268 | 140.04% |
| TSLA230616P00030000 | 2022-06-24 2:30PM EDT | 2023-06-16 | 0.38 | 0.15 | 0.44 | -0.08 | -17.39% | 2 | 255 | 128.32% |
| TSLA230915P00030000 | 2022-06-14 1:55PM EDT | 2023-09-15 | 0.55 | 0.01 | 0.75 | 0.00 | - | 8 | 10 | 118.07% |
| TSLA240119P00030000 | 2022-06-14 9:40AM EDT | 2024-01-19 | 1.15 | 0.20 | 1.00 | 0.00 | - | 1 | 72 | 110.55% |
| TSLA240621P00030000 | 2022-06-24 9:30AM EDT | 2024-06-21 | 1.08 | 0.60 | 1.09 | -0.02 | -1.82% | 10 | 130 | 102.93% |
© 2022 Yahoo. All rights reserved.
