Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221007C00370000 | 2022-10-04 10:05AM EDT | 2022-10-07 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,564 | 131.25% |
| TSLA221014C00370000 | 2022-10-04 12:17PM EDT | 2022-10-14 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 37 | 605 | 82.81% |
| TSLA221021C00370000 | 2022-10-04 3:59PM EDT | 2022-10-21 | 0.12 | 0.09 | 0.12 | 0.00 | - | 152 | 2,948 | 73.83% |
| TSLA221028C00370000 | 2022-10-04 2:38PM EDT | 2022-10-28 | 0.19 | 0.15 | 0.20 | -0.02 | -9.52% | 10 | 340 | 66.11% |
| TSLA221104C00370000 | 2022-10-04 2:24PM EDT | 2022-11-04 | 0.29 | 0.26 | 0.32 | -0.01 | -3.33% | 6 | 68 | 62.26% |
| TSLA221118C00370000 | 2022-10-04 1:13PM EDT | 2022-11-18 | 0.62 | 0.62 | 0.67 | +0.02 | +3.33% | 19 | 457 | 58.37% |
| TSLA221216C00370000 | 2022-10-04 3:02PM EDT | 2022-12-16 | 1.66 | 1.66 | 1.76 | +0.12 | +7.79% | 171 | 2,691 | 54.97% |
| TSLA230120C00370000 | 2022-08-11 3:07PM EDT | 2023-01-20 | 503.22 | 0.00 | 0.00 | 0.00 | - | 35 | 110 | 12.50% |
| TSLA230217C00370000 | 2022-10-04 1:51PM EDT | 2023-02-17 | 5.95 | 6.05 | 6.50 | -0.10 | -1.65% | 54 | 335 | 55.82% |
| TSLA230317C00370000 | 2022-10-04 1:06PM EDT | 2023-03-17 | 7.67 | 8.20 | 8.80 | -0.28 | -3.52% | 78 | 442 | 55.94% |
| TSLA230616C00370000 | 2022-08-01 3:14PM EDT | 2023-06-16 | 557.20 | 0.00 | 0.00 | 0.00 | - | 20 | 48 | 12.50% |
| TSLA230915C00370000 | 2022-08-01 3:07PM EDT | 2023-09-15 | 568.80 | 0.00 | 0.00 | 0.00 | - | 16 | 15 | 6.25% |
| TSLA240119C00370000 | 2022-10-04 1:51PM EDT | 2024-01-19 | 34.00 | 34.85 | 36.15 | -1.30 | -3.68% | 6 | 378 | 60.32% |
| TSLA240621C00370000 | 2022-10-04 3:50PM EDT | 2024-06-21 | 47.50 | 46.50 | 48.35 | +2.50 | +5.56% | 66 | 977 | 61.65% |
| TSLA250117C00370000 | 2022-10-04 12:31PM EDT | 2025-01-17 | 61.28 | 57.60 | 64.30 | +3.28 | +5.66% | 14 | 246 | 62.33% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221007P00370000 | 2022-09-30 9:38AM EDT | 2022-10-07 | 107.23 | 119.80 | 121.20 | 0.00 | - | 1 | 9 | 225.78% |
| TSLA221014P00370000 | 2022-09-29 3:57PM EDT | 2022-10-14 | 101.50 | 119.65 | 121.05 | 0.00 | - | 40 | 0 | 118.56% |
| TSLA221021P00370000 | 2022-10-04 10:08AM EDT | 2022-10-21 | 117.13 | 119.70 | 121.20 | -8.29 | -6.61% | 3 | 11 | 94.92% |
| TSLA221028P00370000 | 2022-10-04 12:57PM EDT | 2022-10-28 | 123.80 | 119.50 | 121.55 | +0.42 | +0.34% | 10 | 4 | 86.18% |
| TSLA221104P00370000 | 2022-09-30 2:14PM EDT | 2022-11-04 | 102.58 | 119.50 | 122.10 | 0.00 | - | 20 | 18 | 60.74% |
| TSLA221118P00370000 | 2022-10-04 2:46PM EDT | 2022-11-18 | 121.68 | 119.75 | 121.40 | -2.50 | -2.01% | 178 | 150 | 61.13% |
| TSLA221216P00370000 | 2022-10-04 3:22PM EDT | 2022-12-16 | 122.85 | 120.15 | 121.80 | +41.25 | +50.55% | 102 | 355 | 51.59% |
| TSLA230120P00370000 | 2022-08-19 12:51PM EDT | 2023-01-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 401 | 0.00% |
| TSLA230317P00370000 | 2022-09-27 10:09AM EDT | 2023-03-17 | 98.40 | 124.00 | 126.20 | 0.00 | - | 2 | 131 | 49.29% |
| TSLA230616P00370000 | 2022-08-24 10:33AM EDT | 2023-06-16 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| TSLA230915P00370000 | 2022-08-18 2:41PM EDT | 2023-09-15 | 21.05 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| TSLA240119P00370000 | 2022-10-03 2:55PM EDT | 2024-01-19 | 143.65 | 141.00 | 142.70 | 0.00 | - | 1 | 162 | 47.85% |
| TSLA240621P00370000 | 2022-10-04 12:27PM EDT | 2024-06-21 | 149.55 | 146.65 | 149.20 | -3.30 | -2.16% | 1 | 398 | 46.95% |
| TSLA250117P00370000 | 2022-10-04 1:49PM EDT | 2025-01-17 | 156.57 | 151.30 | 158.00 | +10.37 | +7.09% | 1 | 103 | 46.70% |
© 2022 Yahoo. All rights reserved.
