Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220715C00380000 | 2022-06-22 12:00PM EDT | 2022-07-15 | 336.95 | 348.55 | 363.00 | +336.95 | - | - | 1 | 183.07% |
| TSLA220916C00380000 | 2022-06-16 12:27PM EDT | 2022-09-16 | 286.90 | 359.30 | 374.15 | 0.00 | - | 1 | 261 | 100.84% |
| TSLA221118C00380000 | 2022-06-13 3:30PM EDT | 2022-11-18 | 296.20 | 373.95 | 385.75 | 0.00 | - | 1 | 2 | 97.34% |
| TSLA221216C00380000 | 2022-06-23 3:52PM EDT | 2022-12-16 | 357.30 | 372.15 | 389.90 | 0.00 | - | 6 | 21 | 90.66% |
| TSLA230120C00380000 | 2022-06-23 2:01PM EDT | 2023-01-20 | 346.82 | 378.25 | 394.70 | 0.00 | - | 1 | 667 | 88.78% |
| TSLA230317C00380000 | 2022-06-14 3:30PM EDT | 2023-03-17 | 329.85 | 385.55 | 403.75 | 0.00 | - | - | 2 | 86.37% |
| TSLA230616C00380000 | 2022-05-17 12:13PM EDT | 2023-06-16 | 420.05 | 320.60 | 331.15 | 0.00 | - | - | 2 | 0.00% |
| TSLA230915C00380000 | 2022-06-16 11:26AM EDT | 2023-09-15 | 351.06 | 409.50 | 427.65 | 0.00 | - | - | 2 | 81.97% |
| TSLA240119C00380000 | 2022-06-23 10:41AM EDT | 2024-01-19 | 407.68 | 424.00 | 442.40 | 0.00 | - | 2 | 10 | 80.28% |
| TSLA240621C00380000 | 2022-06-14 3:09PM EDT | 2024-06-21 | 377.77 | 439.75 | 451.75 | 0.00 | - | 3 | 7 | 77.17% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220715P00380000 | 2022-06-24 3:37PM EDT | 2022-07-15 | 0.94 | 0.86 | 0.95 | -0.26 | -21.67% | 39 | 376 | 131.57% |
| TSLA220819P00380000 | 2022-06-24 3:25PM EDT | 2022-08-19 | 5.15 | 4.90 | 5.65 | -1.31 | -20.28% | 32 | 209 | 107.84% |
| TSLA220916P00380000 | 2022-06-24 12:54PM EDT | 2022-09-16 | 8.30 | 8.35 | 9.00 | -1.79 | -17.74% | 6 | 1,785 | 98.35% |
| TSLA221021P00380000 | 2022-06-23 9:41AM EDT | 2022-10-21 | 16.02 | 13.00 | 13.75 | 0.00 | - | 1 | 300 | 92.32% |
| TSLA221118P00380000 | 2022-06-23 10:54AM EDT | 2022-11-18 | 18.52 | 16.50 | 17.50 | 0.00 | - | 30 | 419 | 88.92% |
| TSLA221216P00380000 | 2022-06-24 10:32AM EDT | 2022-12-16 | 19.65 | 19.15 | 20.05 | -3.55 | -15.30% | 2 | 112 | 85.06% |
| TSLA230120P00380000 | 2022-06-24 1:11PM EDT | 2023-01-20 | 23.30 | 22.90 | 27.25 | -1.90 | -7.54% | 3 | 1,429 | 84.08% |
| TSLA230317P00380000 | 2022-06-21 10:57AM EDT | 2023-03-17 | 32.00 | 28.35 | 31.65 | 0.00 | - | 18 | 115 | 79.48% |
| TSLA230616P00380000 | 2022-06-23 2:36PM EDT | 2023-06-16 | 41.15 | 35.55 | 38.35 | 0.00 | - | 2 | 37 | 74.10% |
| TSLA230915P00380000 | 2022-06-23 2:35PM EDT | 2023-09-15 | 48.55 | 43.30 | 49.70 | 0.00 | - | 2 | 11 | 72.52% |
| TSLA240119P00380000 | 2022-06-23 2:36PM EDT | 2024-01-19 | 57.95 | 50.25 | 58.05 | 0.00 | - | 2 | 17 | 68.39% |
| TSLA240621P00380000 | 2022-06-23 2:13PM EDT | 2024-06-21 | 68.40 | 62.55 | 72.75 | 0.00 | - | 2 | 40 | 67.29% |
© 2022 Yahoo. All rights reserved.
