Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Strike:40.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230120C00040000 | 2022-09-27 12:36PM EDT | 2023-01-20 | 240.50 | 211.40 | 213.95 | 0.00 | - | 12 | 1,320 | 170.80% |
| TSLA230317C00040000 | 2022-08-10 3:32PM EDT | 2023-03-17 | 843.53 | 0.00 | 0.00 | 0.00 | - | 2 | 548 | 0.00% |
| TSLA230616C00040000 | 2022-08-02 10:55AM EDT | 2023-06-16 | 880.55 | 0.00 | 0.00 | 0.00 | - | 1 | 414 | 0.00% |
| TSLA230915C00040000 | 2022-08-02 10:15AM EDT | 2023-09-15 | 856.54 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 0.00% |
| TSLA240119C00040000 | 2022-08-08 10:58AM EDT | 2024-01-19 | 871.35 | 0.00 | 0.00 | 0.00 | - | 5 | 225 | 0.00% |
| TSLA240315C00040000 | 2022-08-11 2:30PM EDT | 2024-03-15 | 834.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA240621C00040000 | 2022-08-18 3:22PM EDT | 2024-06-21 | 872.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA250117C00040000 | 2022-10-03 2:48PM EDT | 2025-01-17 | 213.22 | 214.00 | 224.00 | 0.00 | - | 9 | 10 | 95.45% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230120P00040000 | 2022-10-04 9:50AM EDT | 2023-01-20 | 0.10 | 0.10 | 0.13 | -0.09 | -47.37% | 5 | 70,940 | 132.03% |
| TSLA230317P00040000 | 2022-08-22 1:07PM EDT | 2023-03-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 50.00% |
| TSLA230616P00040000 | 2022-08-15 12:04PM EDT | 2023-06-16 | 0.32 | 0.00 | 0.00 | 0.00 | - | 28 | 950 | 50.00% |
| TSLA230915P00040000 | 2022-08-16 1:12PM EDT | 2023-09-15 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 50.00% |
| TSLA240119P00040000 | 2022-08-19 12:09PM EDT | 2024-01-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 25.00% |
| TSLA240621P00040000 | 2022-08-08 9:58AM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 25.00% |
| TSLA250117P00040000 | 2022-09-26 10:10AM EDT | 2025-01-17 | 2.00 | 0.71 | 2.95 | 0.00 | - | 1 | 3 | 72.02% |
© 2022 Yahoo. All rights reserved.
