Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220916C00040000 | 2022-06-22 2:38PM EDT | 2022-09-16 | 675.89 | 686.50 | 702.50 | 0.00 | - | 1 | 4 | 382.08% |
| TSLA230120C00040000 | 2022-06-02 11:59AM EDT | 2023-01-20 | 747.11 | 688.65 | 703.65 | 0.00 | - | 6 | 489 | 252.38% |
| TSLA230317C00040000 | 2022-04-05 12:03PM EDT | 2023-03-17 | 1,062.65 | 834.00 | 851.60 | 0.00 | - | 190 | 548 | 0.00% |
| TSLA230616C00040000 | 2022-05-09 3:09PM EDT | 2023-06-16 | 762.83 | 679.00 | 698.00 | 0.00 | - | 1 | 411 | 132.96% |
| TSLA230915C00040000 | 2022-05-11 9:51AM EDT | 2023-09-15 | 770.15 | 652.00 | 666.50 | 0.00 | - | 7 | 18 | 0.00% |
| TSLA240119C00040000 | 2022-04-05 11:50AM EDT | 2024-01-19 | 1,075.90 | 837.50 | 857.00 | 0.00 | - | 330 | 220 | 0.00% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220916P00040000 | 2022-06-24 1:31PM EDT | 2022-09-16 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 232 | 2,791 | 195.31% |
| TSLA230120P00040000 | 2022-06-24 2:26PM EDT | 2023-01-20 | 0.20 | 0.12 | 0.20 | -0.01 | -4.76% | 4 | 1,544 | 141.41% |
| TSLA230317P00040000 | 2022-06-21 12:22PM EDT | 2023-03-17 | 0.27 | 0.01 | 0.89 | 0.00 | - | 6 | 168 | 141.11% |
| TSLA230616P00040000 | 2022-05-31 1:19PM EDT | 2023-06-16 | 0.63 | 0.00 | 0.90 | 0.00 | - | 2 | 803 | 121.73% |
| TSLA230915P00040000 | 2022-06-22 2:39PM EDT | 2023-09-15 | 0.64 | 0.02 | 1.55 | 0.00 | - | 1 | 40 | 116.85% |
| TSLA240119P00040000 | 2022-06-21 12:46PM EDT | 2024-01-19 | 1.00 | 0.05 | 1.14 | 0.00 | - | 1 | 95 | 99.41% |
| TSLA240621P00040000 | 2022-06-23 1:49PM EDT | 2024-06-21 | 1.22 | 0.95 | 1.44 | 0.00 | - | 2 | 11 | 97.36% |
© 2022 Yahoo. All rights reserved.
