Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00420000 | 2022-06-08 9:42AM EDT | 2022-07-01 | 313.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA220715C00420000 | 2022-06-29 1:12PM EDT | 2022-07-15 | 255.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220805C00420000 | 2022-06-24 1:00PM EDT | 2022-08-05 | 316.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA220819C00420000 | 2022-06-15 9:31AM EDT | 2022-08-19 | 253.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA220916C00420000 | 2022-06-28 10:23AM EDT | 2022-09-16 | 327.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA221021C00420000 | 2022-06-03 1:03PM EDT | 2022-10-21 | 321.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA221118C00420000 | 2022-06-15 3:26PM EDT | 2022-11-18 | 312.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA221216C00420000 | 2022-06-22 1:49PM EDT | 2022-12-16 | 336.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA230120C00420000 | 2022-06-24 10:07AM EDT | 2023-01-20 | 354.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230317C00420000 | 2022-06-14 2:12PM EDT | 2023-03-17 | 302.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230616C00420000 | 2022-05-25 3:50PM EDT | 2023-06-16 | 312.09 | 373.70 | 381.00 | 0.00 | - | - | 1 | 114.62% |
| TSLA230915C00420000 | 2022-06-16 12:05PM EDT | 2023-09-15 | 316.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240119C00420000 | 2022-06-30 1:50PM EDT | 2024-01-19 | 359.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240621C00420000 | 2022-06-30 2:06PM EDT | 2024-06-21 | 377.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00420000 | 2022-06-30 3:54PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TSLA220708P00420000 | 2022-06-30 12:06PM EDT | 2022-07-08 | 0.39 | 0.00 | 0.00 | 0.00 | - | 958 | 0 | 50.00% |
| TSLA220715P00420000 | 2022-06-30 3:57PM EDT | 2022-07-15 | 1.43 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| TSLA220722P00420000 | 2022-06-30 3:49PM EDT | 2022-07-22 | 3.05 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 50.00% |
| TSLA220729P00420000 | 2022-06-30 3:25PM EDT | 2022-07-29 | 4.65 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| TSLA220805P00420000 | 2022-06-30 2:29PM EDT | 2022-08-05 | 5.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA220819P00420000 | 2022-06-30 3:51PM EDT | 2022-08-19 | 9.90 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 25.00% |
| TSLA220916P00420000 | 2022-06-30 3:42PM EDT | 2022-09-16 | 15.75 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| TSLA221021P00420000 | 2022-06-30 12:17PM EDT | 2022-10-21 | 23.11 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| TSLA221118P00420000 | 2022-06-30 12:47PM EDT | 2022-11-18 | 27.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TSLA221216P00420000 | 2022-06-30 3:58PM EDT | 2022-12-16 | 32.63 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| TSLA230120P00420000 | 2022-06-30 1:48PM EDT | 2023-01-20 | 36.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA230317P00420000 | 2022-06-30 11:36AM EDT | 2023-03-17 | 44.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA230616P00420000 | 2022-06-30 10:16AM EDT | 2023-06-16 | 55.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA230915P00420000 | 2022-06-23 11:52AM EDT | 2023-09-15 | 58.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA240119P00420000 | 2022-06-29 1:45PM EDT | 2024-01-19 | 75.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA240621P00420000 | 2022-06-30 11:58AM EDT | 2024-06-21 | 84.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
© 2022 Yahoo. All rights reserved.
