Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:410.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221007C00410000 | 2022-09-28 2:17PM EDT | 2022-10-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| TSLA221014C00410000 | 2022-09-27 1:58PM EDT | 2022-10-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| TSLA221021C00410000 | 2022-08-17 9:37AM EDT | 2022-10-21 | 510.20 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 25.00% |
| TSLA221028C00410000 | 2022-09-28 3:59PM EDT | 2022-10-28 | 0.44 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| TSLA221104C00410000 | 2022-09-28 3:51PM EDT | 2022-11-04 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA221118C00410000 | 2022-08-09 9:31AM EDT | 2022-11-18 | 458.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| TSLA221216C00410000 | 2022-07-06 10:03AM EDT | 2022-12-16 | 313.84 | 500.70 | 505.35 | 0.00 | - | 2 | 19 | 0.00% |
| TSLA230120C00410000 | 2022-08-03 3:10PM EDT | 2023-01-20 | 531.62 | 0.00 | 0.00 | 0.00 | - | 106 | 550 | 12.50% |
| TSLA230217C00410000 | 2022-09-28 12:11PM EDT | 2023-02-17 | 8.80 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| TSLA230317C00410000 | 2022-08-15 12:44PM EDT | 2023-03-17 | 546.33 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 12.50% |
| TSLA230616C00410000 | 2022-08-12 3:57PM EDT | 2023-06-16 | 523.05 | 0.00 | 0.00 | 0.00 | - | 4 | 94 | 6.25% |
| TSLA230915C00410000 | 2022-08-04 1:00PM EDT | 2023-09-15 | 559.76 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| TSLA240119C00410000 | 2022-08-24 10:37AM EDT | 2024-01-19 | 554.73 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 6.25% |
| TSLA240621C00410000 | 2022-08-17 10:53AM EDT | 2024-06-21 | 569.35 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| TSLA250117C00410000 | 2022-09-28 10:50AM EDT | 2025-01-17 | 74.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221014P00410000 | 2022-09-21 3:15PM EDT | 2022-10-14 | 98.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA221021P00410000 | 2022-08-23 11:14AM EDT | 2022-10-21 | 1.66 | 0.00 | 0.00 | 0.00 | - | 5 | 249 | 0.00% |
| TSLA221028P00410000 | 2022-09-22 2:11PM EDT | 2022-10-28 | 121.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA221118P00410000 | 2022-08-23 11:41AM EDT | 2022-11-18 | 3.33 | 0.00 | 0.00 | 0.00 | - | 2 | 478 | 0.00% |
| TSLA221216P00410000 | 2022-08-24 3:40PM EDT | 2022-12-16 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 142 | 0.00% |
| TSLA230120P00410000 | 2022-08-23 11:21AM EDT | 2023-01-20 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 487 | 0.00% |
| TSLA230317P00410000 | 2022-08-19 10:09AM EDT | 2023-03-17 | 12.72 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| TSLA230616P00410000 | 2022-08-15 12:15PM EDT | 2023-06-16 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| TSLA230915P00410000 | 2022-08-23 1:43PM EDT | 2023-09-15 | 28.15 | 0.00 | 0.00 | 0.00 | - | 51 | 70 | 0.00% |
| TSLA240119P00410000 | 2022-08-17 1:56PM EDT | 2024-01-19 | 36.70 | 0.00 | 0.00 | 0.00 | - | 2 | 402 | 0.00% |
| TSLA240621P00410000 | 2022-08-19 11:16AM EDT | 2024-06-21 | 49.00 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| TSLA250117P00410000 | 2022-09-19 9:58AM EDT | 2025-01-17 | 159.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
