Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:420.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221202C00420000 | 2022-11-14 11:28AM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 0 | 187.50% |
| TSLA221209C00420000 | 2022-11-14 2:01PM EST | 2022-12-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 128.13% |
| TSLA221216C00420000 | 2022-08-16 8:40AM EST | 2022-12-16 | 527.75 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| TSLA221223C00420000 | 2022-11-10 10:19AM EST | 2022-12-23 | 0.06 | 0.01 | 0.03 | 0.00 | - | 7 | 0 | 98.44% |
| TSLA230120C00420000 | 2022-08-23 8:51AM EST | 2023-01-20 | 468.46 | 0.00 | 0.00 | 0.00 | - | 1 | 725 | 50.00% |
| TSLA230217C00420000 | 2022-11-23 10:08AM EST | 2023-02-17 | 0.20 | 0.24 | 0.26 | 0.00 | - | 7 | 0 | 72.36% |
| TSLA230317C00420000 | 2022-08-22 8:57AM EST | 2023-03-17 | 467.35 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 25.00% |
| TSLA230616C00420000 | 2022-08-22 8:57AM EST | 2023-06-16 | 480.13 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 25.00% |
| TSLA230915C00420000 | 2022-08-17 10:48AM EST | 2023-09-15 | 534.22 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 12.50% |
| TSLA240119C00420000 | 2022-08-23 1:20PM EST | 2024-01-19 | 533.05 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 12.50% |
| TSLA240621C00420000 | 2022-08-19 2:10PM EST | 2024-06-21 | 546.70 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| TSLA250117C00420000 | 2022-11-25 12:55PM EST | 2025-01-17 | 21.45 | 21.00 | 21.50 | +0.45 | +2.14% | 54 | 1,784 | 60.10% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221202P00420000 | 2022-10-21 11:45AM EST | 2022-12-02 | 208.30 | 239.60 | 240.10 | 0.00 | - | 2 | 0 | 390.09% |
| TSLA221216P00420000 | 2022-08-24 2:28PM EST | 2022-12-16 | 5.56 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 0.00% |
| TSLA230120P00420000 | 2022-08-24 10:20AM EST | 2023-01-20 | 8.12 | 0.00 | 0.00 | 0.00 | - | 2 | 666 | 0.00% |
| TSLA230217P00420000 | 2022-10-14 8:34AM EST | 2023-02-17 | 197.04 | 223.45 | 224.75 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA230317P00420000 | 2022-08-24 2:30PM EST | 2023-03-17 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| TSLA230616P00420000 | 2022-08-24 1:45PM EST | 2023-06-16 | 21.77 | 0.00 | 0.00 | 0.00 | - | 2 | 555 | 0.00% |
| TSLA230915P00420000 | 2022-08-23 12:48PM EST | 2023-09-15 | 29.80 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| TSLA240119P00420000 | 2022-08-24 2:56PM EST | 2024-01-19 | 39.50 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 0.00% |
| TSLA240621P00420000 | 2022-08-24 2:42PM EST | 2024-06-21 | 50.40 | 0.00 | 0.00 | 0.00 | - | 9 | 136 | 0.00% |
| TSLA250117P00420000 | 2022-11-25 11:28AM EST | 2025-01-17 | 238.98 | 235.70 | 242.20 | -0.23 | -0.10% | 51 | 0 | 39.30% |
© 2022 Yahoo. All rights reserved.
