Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220930C00400000 | 2022-09-23 3:54PM EDT | 2022-09-30 | 0.01 | 0.01 | 0.02 | 0.00 | - | 153 | 2,598 | 96.88% |
| TSLA221007C00400000 | 2022-09-23 3:37PM EDT | 2022-10-07 | 0.06 | 0.04 | 0.07 | -0.04 | -40.00% | 313 | 1,343 | 74.22% |
| TSLA221014C00400000 | 2022-09-23 3:53PM EDT | 2022-10-14 | 0.12 | 0.12 | 0.14 | -0.09 | -42.86% | 799 | 491 | 65.82% |
| TSLA221021C00400000 | 2022-09-23 3:59PM EDT | 2022-10-21 | 0.29 | 0.28 | 0.29 | -0.15 | -34.09% | 1,580 | 9,393 | 62.74% |
| TSLA221028C00400000 | 2022-09-23 3:16PM EDT | 2022-10-28 | 0.54 | 0.31 | 0.65 | -0.26 | -32.50% | 302 | 907 | 60.35% |
| TSLA221118C00400000 | 2022-09-23 3:57PM EDT | 2022-11-18 | 1.37 | 1.32 | 1.42 | -0.68 | -33.17% | 1,370 | 9,144 | 56.95% |
| TSLA221216C00400000 | 2022-09-23 3:55PM EDT | 2022-12-16 | 2.98 | 2.93 | 3.10 | -1.17 | -28.19% | 1,166 | 11,656 | 55.03% |
| TSLA230120C00400000 | 2022-09-23 3:58PM EDT | 2023-01-20 | 5.60 | 5.50 | 5.70 | -1.70 | -23.29% | 7,136 | 32,042 | 54.33% |
| TSLA230317C00400000 | 2022-09-23 3:58PM EDT | 2023-03-17 | 11.15 | 11.00 | 11.45 | -3.10 | -21.75% | 462 | 15,323 | 55.92% |
| TSLA230421C00400000 | 2022-09-23 3:56PM EDT | 2023-04-21 | 15.00 | 14.55 | 15.50 | -3.30 | -18.03% | 10 | 1,868 | 56.91% |
| TSLA230616C00400000 | 2022-09-23 3:57PM EDT | 2023-06-16 | 21.00 | 20.60 | 21.35 | -3.30 | -13.58% | 1,312 | 14,682 | 58.05% |
| TSLA230915C00400000 | 2022-09-23 3:45PM EDT | 2023-09-15 | 29.80 | 29.15 | 30.55 | -5.25 | -14.98% | 575 | 3,200 | 59.05% |
| TSLA240119C00400000 | 2022-09-23 3:55PM EDT | 2024-01-19 | 42.25 | 41.00 | 43.10 | -5.25 | -11.05% | 803 | 28,798 | 60.76% |
| TSLA240315C00400000 | 2022-09-23 3:06PM EDT | 2024-03-15 | 46.58 | 46.00 | 47.85 | -5.07 | -9.82% | 7 | 693 | 61.21% |
| TSLA240621C00400000 | 2022-09-23 3:55PM EDT | 2024-06-21 | 55.15 | 54.50 | 56.00 | -6.88 | -11.09% | 208 | 11,194 | 62.07% |
| TSLA250117C00400000 | 2022-09-23 3:27PM EDT | 2025-01-17 | 71.02 | 70.20 | 73.00 | -8.94 | -11.18% | 523 | 893 | 63.60% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220930P00400000 | 2022-09-23 9:53AM EDT | 2022-09-30 | 123.50 | 124.25 | 125.00 | +14.90 | +13.72% | 43 | 40 | 135.94% |
| TSLA221014P00400000 | 2022-09-23 12:23PM EDT | 2022-10-14 | 124.20 | 124.10 | 125.35 | +13.88 | +12.58% | 28 | 48 | 60.16% |
| TSLA221021P00400000 | 2022-09-23 2:46PM EDT | 2022-10-21 | 126.11 | 124.40 | 125.00 | +15.21 | +13.72% | 23 | 1,371 | 64.16% |
| TSLA221028P00400000 | 2022-09-23 12:16PM EDT | 2022-10-28 | 123.92 | 123.05 | 127.10 | +24.36 | +24.47% | 11 | 139 | 58.89% |
| TSLA221118P00400000 | 2022-09-23 11:51AM EDT | 2022-11-18 | 123.60 | 124.30 | 125.90 | +10.88 | +9.65% | 9 | 699 | 55.82% |
| TSLA221216P00400000 | 2022-09-23 10:18AM EDT | 2022-12-16 | 123.62 | 125.20 | 126.80 | +9.27 | +8.11% | 7 | 1,033 | 50.85% |
| TSLA230120P00400000 | 2022-09-23 3:59PM EDT | 2023-01-20 | 127.05 | 127.10 | 128.10 | +11.57 | +10.02% | 36 | 4,677 | 47.68% |
| TSLA230317P00400000 | 2022-09-23 3:22PM EDT | 2023-03-17 | 132.29 | 130.35 | 131.85 | +13.99 | +11.83% | 8 | 1,734 | 48.23% |
| TSLA230421P00400000 | 2022-09-23 3:44PM EDT | 2023-04-21 | 132.95 | 132.75 | 134.20 | +22.06 | +19.89% | 1 | 243 | 48.24% |
| TSLA230616P00400000 | 2022-09-23 3:46PM EDT | 2023-06-16 | 136.65 | 136.10 | 138.00 | +11.59 | +9.27% | 52 | 3,153 | 48.30% |
| TSLA230915P00400000 | 2022-09-23 12:41PM EDT | 2023-09-15 | 142.15 | 140.80 | 143.15 | +9.15 | +6.88% | 47 | 1,040 | 47.47% |
| TSLA240119P00400000 | 2022-09-23 3:07PM EDT | 2024-01-19 | 149.56 | 148.40 | 150.00 | +10.41 | +7.48% | 191 | 5,352 | 46.93% |
| TSLA240315P00400000 | 2022-09-20 10:11AM EDT | 2024-03-15 | 134.10 | 150.30 | 154.10 | 0.00 | - | 1 | 551 | 47.74% |
| TSLA240621P00400000 | 2022-09-23 12:15PM EDT | 2024-06-21 | 156.20 | 155.55 | 157.75 | +8.20 | +5.54% | 23 | 2,504 | 46.57% |
| TSLA250117P00400000 | 2022-09-23 12:52PM EDT | 2025-01-17 | 164.50 | 160.75 | 167.70 | +8.25 | +5.28% | 40 | 347 | 46.51% |
© 2022 Yahoo. All rights reserved.
