Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:48PM EST. Market open.
Strike:320.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221209C00320000 | 2022-12-05 3:54PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 113 | 256.25% |
| TSLA221216C00320000 | 2022-12-08 12:11PM EST | 2022-12-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 120 | 2,424 | 126.56% |
| TSLA221223C00320000 | 2022-12-07 12:32PM EST | 2022-12-23 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 65 | 98.44% |
| TSLA221230C00320000 | 2022-12-08 11:45AM EST | 2022-12-30 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 153 | 82.03% |
| TSLA230106C00320000 | 2022-12-08 11:45AM EST | 2023-01-06 | 0.06 | 0.04 | 0.07 | 0.00 | - | 1 | 194 | 80.86% |
| TSLA230120C00320000 | 2022-12-08 11:35AM EST | 2023-01-20 | 0.16 | 0.16 | 0.18 | -0.02 | -11.11% | 153 | 7,961 | 75.68% |
| TSLA230217C00320000 | 2022-12-08 10:52AM EST | 2023-02-17 | 0.55 | 0.51 | 0.53 | -0.04 | -6.78% | 9 | 8,651 | 68.90% |
| TSLA230317C00320000 | 2022-12-08 12:32PM EST | 2023-03-17 | 0.93 | 0.92 | 0.93 | -0.09 | -8.82% | 49 | 14,657 | 64.18% |
| TSLA230616C00320000 | 2022-12-08 11:38AM EST | 2023-06-16 | 3.17 | 3.10 | 3.25 | -0.45 | -12.43% | 2 | 1,684 | 59.52% |
| TSLA230721C00320000 | 2022-12-07 12:01PM EST | 2023-07-21 | 4.70 | 4.25 | 4.40 | 0.00 | - | 7 | 170 | 59.03% |
| TSLA230915C00320000 | 2022-12-08 11:32AM EST | 2023-09-15 | 6.20 | 6.20 | 6.30 | -0.53 | -7.88% | 34 | 1,086 | 58.38% |
| TSLA240119C00320000 | 2022-12-08 11:59AM EST | 2024-01-19 | 11.20 | 11.05 | 11.25 | -0.55 | -4.68% | 4 | 3,612 | 58.19% |
| TSLA240621C00320000 | 2022-12-08 11:38AM EST | 2024-06-21 | 17.55 | 17.35 | 17.70 | -0.60 | -3.31% | 75 | 590 | 58.64% |
| TSLA250117C00320000 | 2022-12-08 12:10PM EST | 2025-01-17 | 26.48 | 25.65 | 27.15 | -0.86 | -3.15% | 44 | 2,816 | 59.72% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221216P00320000 | 2022-11-23 11:52AM EST | 2022-12-16 | 140.25 | 149.50 | 150.15 | 0.00 | - | 4 | 0 | 192.97% |
| TSLA221223P00320000 | 2022-11-21 11:31AM EST | 2022-12-23 | 147.60 | 149.70 | 150.45 | 0.00 | - | 1 | 0 | 154.49% |
| TSLA221230P00320000 | 2022-11-21 2:58PM EST | 2022-12-30 | 151.10 | 149.30 | 150.50 | 0.00 | - | - | 0 | 123.44% |
| TSLA230120P00320000 | 2022-12-08 12:00PM EST | 2023-01-20 | 149.55 | 149.65 | 150.20 | +2.45 | +1.67% | 1 | 84 | 89.89% |
| TSLA230217P00320000 | 2022-12-08 10:31AM EST | 2023-02-17 | 145.93 | 149.35 | 150.30 | +0.65 | +0.45% | 44 | 1 | 68.36% |
| TSLA230317P00320000 | 2022-12-08 10:01AM EST | 2023-03-17 | 147.34 | 149.40 | 150.25 | -0.01 | -0.01% | 134 | 18 | 58.06% |
| TSLA230616P00320000 | 2022-12-08 9:38AM EST | 2023-06-16 | 148.50 | 149.40 | 150.95 | +21.80 | +17.21% | 6 | 509 | 51.55% |
| TSLA230915P00320000 | 2022-12-06 11:57AM EST | 2023-09-15 | 141.65 | 149.65 | 151.95 | 0.00 | - | 2 | 721 | 46.94% |
| TSLA240119P00320000 | 2022-12-08 10:50AM EST | 2024-01-19 | 149.05 | 150.55 | 153.90 | -0.92 | -0.61% | 3 | 1,529 | 44.63% |
| TSLA240621P00320000 | 2022-12-07 2:29PM EST | 2024-06-21 | 151.56 | 152.80 | 155.40 | 0.00 | - | 10 | 826 | 41.09% |
| TSLA250117P00320000 | 2022-12-05 3:29PM EST | 2025-01-17 | 149.35 | 155.85 | 159.10 | 0.00 | - | 24 | 256 | 40.54% |
© 2022 Yahoo. All rights reserved.
