Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Strike:380.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221007C00380000 | 2022-10-03 2:48PM EDT | 2022-10-07 | 0.02 | 0.00 | 0.02 | 0.00 | - | 353 | 1,034 | 126.56% |
| TSLA221014C00380000 | 2022-10-03 3:17PM EDT | 2022-10-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 221 | 783 | 50.00% |
| TSLA221021C00380000 | 2022-10-03 3:57PM EDT | 2022-10-21 | 0.10 | 0.09 | 0.11 | 0.00 | - | 144 | 1,616 | 74.61% |
| TSLA221028C00380000 | 2022-10-04 9:31AM EDT | 2022-10-28 | 0.18 | 0.14 | 0.20 | 0.00 | - | 25 | 774 | 67.38% |
| TSLA221104C00380000 | 2022-10-03 3:19PM EDT | 2022-11-04 | 0.28 | 0.23 | 0.31 | 0.00 | - | 117 | 164 | 63.28% |
| TSLA221118C00380000 | 2022-10-04 9:31AM EDT | 2022-11-18 | 0.55 | 0.50 | 0.55 | +0.08 | +17.02% | 1 | 649 | 58.20% |
| TSLA221216C00380000 | 2022-10-03 3:56PM EDT | 2022-12-16 | 1.24 | 1.41 | 1.51 | 0.00 | - | 1,825 | 3,510 | 54.91% |
| TSLA230120C00380000 | 2022-08-12 10:55AM EDT | 2023-01-20 | 506.86 | 0.00 | 0.00 | 0.00 | - | 40 | 659 | 12.50% |
| TSLA230217C00380000 | 2022-10-03 2:32PM EDT | 2023-02-17 | 4.62 | 5.40 | 5.70 | 0.00 | - | 22 | 144 | 55.40% |
| TSLA230317C00380000 | 2022-07-20 12:11PM EDT | 2023-03-17 | 398.21 | 523.70 | 532.35 | 0.00 | - | 2 | 17 | 0.00% |
| TSLA230616C00380000 | 2022-08-03 1:55PM EDT | 2023-06-16 | 572.00 | 0.00 | 0.00 | 0.00 | - | 8 | 73 | 12.50% |
| TSLA230915C00380000 | 2022-08-04 1:01PM EDT | 2023-09-15 | 583.73 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| TSLA240119C00380000 | 2022-10-03 2:09PM EDT | 2024-01-19 | 31.48 | 32.95 | 34.50 | 0.00 | - | 4 | 218 | 59.72% |
| TSLA240621C00380000 | 2022-10-03 3:59PM EDT | 2024-06-21 | 42.40 | 44.25 | 46.60 | 0.00 | - | 138 | 262 | 60.96% |
| TSLA250117C00380000 | 2022-10-03 3:59PM EDT | 2025-01-17 | 55.70 | 56.50 | 64.05 | 0.00 | - | 199 | 788 | 62.58% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221007P00380000 | 2022-09-30 2:21PM EDT | 2022-10-07 | 112.03 | 127.35 | 131.50 | 0.00 | - | 1 | 0 | 181.25% |
| TSLA221014P00380000 | 2022-09-28 3:09PM EDT | 2022-10-14 | 93.00 | 128.30 | 131.40 | 0.00 | - | 2 | 0 | 125.29% |
| TSLA221021P00380000 | 2022-09-26 3:06PM EDT | 2022-10-21 | 100.45 | 127.60 | 130.70 | 0.00 | - | 16 | 4 | 64.06% |
| TSLA221028P00380000 | 2022-09-21 3:26PM EDT | 2022-10-28 | 74.00 | 129.35 | 131.20 | 0.00 | - | - | 0 | 90.21% |
| TSLA221104P00380000 | 2022-09-22 11:12AM EDT | 2022-11-04 | 92.54 | 127.90 | 132.75 | 0.00 | - | - | 0 | 80.40% |
| TSLA221118P00380000 | 2022-10-03 11:42AM EDT | 2022-11-18 | 136.00 | 129.20 | 131.85 | 0.00 | - | 3 | 9 | 69.07% |
| TSLA221216P00380000 | 2022-09-30 9:38AM EDT | 2022-12-16 | 118.80 | 127.40 | 130.80 | 0.00 | - | 2 | 163 | 56.47% |
| TSLA230120P00380000 | 2022-08-23 12:03PM EDT | 2023-01-20 | 6.13 | 0.00 | 0.00 | 0.00 | - | 65 | 1,437 | 0.00% |
| TSLA230217P00380000 | 2022-09-30 12:15PM EDT | 2023-02-17 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TSLA230317P00380000 | 2022-08-23 3:39PM EDT | 2023-03-17 | 10.35 | 0.00 | 0.00 | 0.00 | - | 9 | 170 | 0.00% |
| TSLA230616P00380000 | 2022-08-22 3:05PM EDT | 2023-06-16 | 17.50 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| TSLA230915P00380000 | 2022-08-24 2:27PM EDT | 2023-09-15 | 23.05 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| TSLA240119P00380000 | 2022-09-28 3:01PM EDT | 2024-01-19 | 127.75 | 146.45 | 149.50 | 0.00 | - | 52 | 404 | 47.13% |
| TSLA240621P00380000 | 2022-10-03 11:55AM EDT | 2024-06-21 | 160.35 | 151.75 | 157.30 | 0.00 | - | 4 | 878 | 47.47% |
| TSLA250117P00380000 | 2022-10-03 9:30AM EDT | 2025-01-17 | 159.51 | 156.50 | 164.60 | 0.00 | - | 1 | 409 | 46.14% |
© 2022 Yahoo. All rights reserved.
