Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00400000 | 2022-06-16 10:40AM EDT | 2022-07-01 | 256.92 | 327.10 | 341.75 | 0.00 | - | 1 | 3 | 296.29% |
| TSLA220708C00400000 | 2022-06-08 12:26PM EDT | 2022-07-08 | 334.03 | 328.00 | 342.30 | 0.00 | - | 3 | 3 | 206.13% |
| TSLA220715C00400000 | 2022-06-24 3:25PM EDT | 2022-07-15 | 335.00 | 328.35 | 343.70 | +38.50 | +12.98% | 10 | 31 | 175.26% |
| TSLA220729C00400000 | 2022-06-16 11:02AM EDT | 2022-07-29 | 263.16 | 331.00 | 348.70 | 0.00 | - | - | 1 | 112.21% |
| TSLA220819C00400000 | 2022-06-22 11:59AM EDT | 2022-08-19 | 323.00 | 340.00 | 350.75 | 0.00 | - | 6 | 388 | 111.51% |
| TSLA220916C00400000 | 2022-06-24 11:45AM EDT | 2022-09-16 | 339.73 | 344.35 | 356.30 | +23.41 | +7.40% | 9 | 2,283 | 102.63% |
| TSLA221021C00400000 | 2022-06-21 10:46AM EDT | 2022-10-21 | 338.00 | 354.00 | 363.50 | 0.00 | - | 2 | 60 | 99.92% |
| TSLA221118C00400000 | 2022-06-22 10:17AM EDT | 2022-11-18 | 351.00 | 353.25 | 368.85 | 0.00 | - | 1 | 92 | 92.89% |
| TSLA221216C00400000 | 2022-06-17 3:40PM EDT | 2022-12-16 | 292.97 | 357.70 | 373.40 | 0.00 | - | 416 | 448 | 90.33% |
| TSLA230120C00400000 | 2022-06-24 1:46PM EDT | 2023-01-20 | 366.35 | 365.10 | 378.75 | +34.14 | +10.28% | 12 | 1,671 | 88.82% |
| TSLA230317C00400000 | 2022-06-23 12:07PM EDT | 2023-03-17 | 348.00 | 374.20 | 384.20 | 0.00 | - | 10 | 750 | 85.02% |
| TSLA230616C00400000 | 2022-06-24 9:50AM EDT | 2023-06-16 | 382.30 | 386.65 | 402.00 | +29.90 | +8.48% | 10 | 518 | 83.76% |
| TSLA230915C00400000 | 2022-06-23 1:32PM EDT | 2023-09-15 | 363.95 | 398.35 | 413.65 | 0.00 | - | 6 | 21 | 81.62% |
| TSLA240119C00400000 | 2022-06-24 10:56AM EDT | 2024-01-19 | 412.82 | 414.55 | 422.75 | +36.42 | +9.68% | 1 | 558 | 78.51% |
| TSLA240621C00400000 | 2022-06-24 1:09PM EDT | 2024-06-21 | 432.50 | 431.15 | 439.00 | +38.50 | +9.77% | 107 | 487 | 77.02% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00400000 | 2022-06-24 3:57PM EDT | 2022-07-01 | 0.09 | 0.05 | 0.10 | -0.07 | -43.75% | 1,292 | 3,008 | 167.58% |
| TSLA220708P00400000 | 2022-06-24 3:51PM EDT | 2022-07-08 | 0.50 | 0.39 | 0.56 | -0.16 | -24.24% | 362 | 965 | 139.06% |
| TSLA220715P00400000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 1.13 | 1.12 | 1.13 | -0.26 | -18.71% | 11,632 | 16,202 | 126.29% |
| TSLA220722P00400000 | 2022-06-24 3:34PM EDT | 2022-07-22 | 2.02 | 1.70 | 2.19 | -0.33 | -14.04% | 858 | 710 | 118.63% |
| TSLA220729P00400000 | 2022-06-24 3:58PM EDT | 2022-07-29 | 3.28 | 3.05 | 3.50 | -0.78 | -19.21% | 5,674 | 271 | 116.14% |
| TSLA220805P00400000 | 2022-06-24 12:21PM EDT | 2022-08-05 | 3.75 | 3.35 | 5.50 | +3.75 | - | 2 | - | 112.29% |
| TSLA220819P00400000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 6.15 | 6.15 | 6.35 | -1.50 | -19.61% | 935 | 4,201 | 104.46% |
| TSLA220916P00400000 | 2022-06-24 3:58PM EDT | 2022-09-16 | 10.07 | 10.00 | 10.30 | -1.97 | -16.36% | 287 | 3,748 | 95.63% |
| TSLA221021P00400000 | 2022-06-24 3:59PM EDT | 2022-10-21 | 15.50 | 15.45 | 15.70 | -2.50 | -13.89% | 69 | 5,300 | 90.27% |
| TSLA221118P00400000 | 2022-06-24 2:34PM EDT | 2022-11-18 | 19.30 | 19.10 | 20.10 | -3.85 | -16.63% | 13 | 685 | 87.05% |
| TSLA221216P00400000 | 2022-06-24 3:42PM EDT | 2022-12-16 | 23.00 | 22.30 | 23.00 | -2.65 | -10.33% | 49 | 2,290 | 83.56% |
| TSLA230120P00400000 | 2022-06-24 3:59PM EDT | 2023-01-20 | 26.50 | 26.20 | 28.00 | -3.30 | -11.07% | 66 | 8,971 | 81.05% |
| TSLA230317P00400000 | 2022-06-24 1:55PM EDT | 2023-03-17 | 33.00 | 30.00 | 33.70 | -2.90 | -8.08% | 7 | 3,204 | 76.30% |
| TSLA230616P00400000 | 2022-06-24 3:58PM EDT | 2023-06-16 | 42.00 | 38.50 | 43.65 | -2.50 | -5.62% | 66 | 3,824 | 72.66% |
| TSLA230915P00400000 | 2022-06-24 2:34PM EDT | 2023-09-15 | 49.80 | 48.65 | 55.75 | -4.10 | -7.61% | 7 | 300 | 71.76% |
| TSLA240119P00400000 | 2022-06-24 3:09PM EDT | 2024-01-19 | 60.00 | 59.00 | 62.00 | -3.50 | -5.51% | 132 | 2,709 | 67.78% |
| TSLA240621P00400000 | 2022-06-24 11:08AM EDT | 2024-06-21 | 71.20 | 70.15 | 77.00 | -2.80 | -3.78% | 9 | 837 | 66.16% |
© 2022 Yahoo. All rights reserved.
