Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00410000 | 2022-06-10 11:26AM EDT | 2022-07-01 | 280.76 | 317.10 | 331.75 | 0.00 | - | - | 1 | 264.77% |
| TSLA220708C00410000 | 2022-06-10 1:49PM EDT | 2022-07-08 | 287.05 | 318.00 | 332.35 | 0.00 | - | - | 1 | 192.16% |
| TSLA220715C00410000 | 2022-06-15 12:27PM EDT | 2022-07-15 | 277.37 | 318.50 | 334.05 | 0.00 | - | 1 | 1 | 167.18% |
| TSLA220916C00410000 | 2022-06-21 10:20AM EDT | 2022-09-16 | 310.84 | 330.15 | 347.40 | 0.00 | - | 2 | 157 | 95.29% |
| TSLA221118C00410000 | 2022-06-21 10:31AM EDT | 2022-11-18 | 324.40 | 342.85 | 360.50 | 0.00 | - | 1 | 4 | 90.43% |
| TSLA221216C00410000 | 2022-06-22 1:44PM EDT | 2022-12-16 | 340.35 | 347.05 | 365.30 | 0.00 | - | 14 | 17 | 87.94% |
| TSLA230120C00410000 | 2022-06-14 2:00PM EDT | 2023-01-20 | 300.50 | 354.85 | 370.90 | 0.00 | - | 17 | 640 | 86.78% |
| TSLA230317C00410000 | 2022-06-14 1:06PM EDT | 2023-03-17 | 313.30 | 362.00 | 374.55 | 0.00 | - | 1 | 10 | 81.55% |
| TSLA230915C00410000 | 2022-06-23 1:16PM EDT | 2023-09-15 | 359.65 | 391.05 | 406.75 | 0.00 | - | 4 | 13 | 80.81% |
| TSLA240119C00410000 | 2022-06-23 11:47AM EDT | 2024-01-19 | 380.00 | 406.30 | 417.10 | 0.00 | - | 8 | 215 | 77.71% |
| TSLA240621C00410000 | 2022-06-17 9:41AM EDT | 2024-06-21 | 359.36 | 425.50 | 434.15 | 0.00 | - | 2 | 20 | 76.87% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00410000 | 2022-06-24 3:57PM EDT | 2022-07-01 | 0.11 | 0.08 | 0.12 | -0.07 | -38.89% | 133 | 684 | 153.32% |
| TSLA220708P00410000 | 2022-06-24 3:59PM EDT | 2022-07-08 | 0.57 | 0.51 | 0.62 | -0.23 | -28.75% | 22 | 288 | 131.98% |
| TSLA220715P00410000 | 2022-06-24 3:15PM EDT | 2022-07-15 | 1.22 | 1.18 | 1.28 | -0.53 | -30.29% | 66 | 285 | 120.41% |
| TSLA220722P00410000 | 2022-06-24 2:45PM EDT | 2022-07-22 | 1.97 | 1.78 | 3.55 | -1.03 | -34.33% | 248 | 86 | 118.77% |
| TSLA220819P00410000 | 2022-06-24 3:54PM EDT | 2022-08-19 | 6.79 | 6.65 | 7.15 | -1.46 | -17.70% | 76 | 216 | 102.28% |
| TSLA220916P00410000 | 2022-06-24 3:07PM EDT | 2022-09-16 | 10.85 | 10.65 | 11.35 | -2.40 | -18.11% | 8 | 1,056 | 93.84% |
| TSLA221021P00410000 | 2022-06-23 11:49AM EDT | 2022-10-21 | 18.80 | 16.35 | 17.05 | 0.00 | - | 1 | 120 | 88.79% |
| TSLA221118P00410000 | 2022-06-24 9:34AM EDT | 2022-11-18 | 22.53 | 20.50 | 21.50 | -2.42 | -9.70% | 3 | 392 | 85.85% |
| TSLA221216P00410000 | 2022-06-24 12:14PM EDT | 2022-12-16 | 24.27 | 23.75 | 24.60 | -2.11 | -8.00% | 26 | 84 | 82.46% |
| TSLA230120P00410000 | 2022-06-21 1:41PM EDT | 2023-01-20 | 31.16 | 26.50 | 30.85 | 0.00 | - | 21 | 473 | 79.92% |
| TSLA230317P00410000 | 2022-06-21 2:36PM EDT | 2023-03-17 | 37.52 | 29.95 | 35.95 | 0.00 | - | 17 | 28 | 74.75% |
| TSLA230616P00410000 | 2022-06-22 10:01AM EDT | 2023-06-16 | 46.65 | 40.85 | 47.90 | 0.00 | - | 4 | 25 | 72.65% |
| TSLA230915P00410000 | 2022-06-24 3:30PM EDT | 2023-09-15 | 52.90 | 48.20 | 54.75 | -3.75 | -6.62% | 4 | 68 | 69.13% |
| TSLA240119P00410000 | 2022-06-24 10:27AM EDT | 2024-01-19 | 63.10 | 61.95 | 67.45 | -4.25 | -6.31% | 2 | 384 | 67.87% |
| TSLA240621P00410000 | 2022-06-21 12:48PM EDT | 2024-06-21 | 76.15 | 72.95 | 79.25 | 0.00 | - | 2 | 2 | 65.33% |
© 2022 Yahoo. All rights reserved.
