Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220930C00430000 | 2022-09-23 10:40AM EDT | 2022-09-30 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 36 | 109.38% |
| TSLA221007C00430000 | 2022-09-23 11:38AM EDT | 2022-10-07 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 8 | 217 | 78.91% |
| TSLA221014C00430000 | 2022-09-23 2:22PM EDT | 2022-10-14 | 0.08 | 0.04 | 0.09 | -0.02 | -20.00% | 1 | 204 | 71.09% |
| TSLA221021C00430000 | 2022-07-15 12:53PM EDT | 2022-10-21 | 305.40 | 471.55 | 478.10 | 0.00 | - | 12 | 13 | 0.00% |
| TSLA221028C00430000 | 2022-09-23 11:15AM EDT | 2022-10-28 | 0.28 | 0.10 | 0.42 | -0.11 | -28.21% | 2 | 30 | 64.06% |
| TSLA221118C00430000 | 2022-08-19 1:16PM EDT | 2022-11-18 | 462.58 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| TSLA221216C00430000 | 2022-06-16 1:36PM EDT | 2022-12-16 | 265.00 | 313.95 | 322.05 | 0.00 | - | 10 | 16 | 0.00% |
| TSLA230120C00430000 | 2022-08-03 11:23AM EDT | 2023-01-20 | 501.25 | 0.00 | 0.00 | 0.00 | - | 1 | 649 | 12.50% |
| TSLA230317C00430000 | 2022-08-16 10:54AM EDT | 2023-03-17 | 512.60 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 12.50% |
| TSLA230616C00430000 | 2022-08-15 2:11PM EDT | 2023-06-16 | 535.05 | 0.00 | 0.00 | 0.00 | - | 34 | 55 | 12.50% |
| TSLA230915C00430000 | 2022-08-16 10:55AM EDT | 2023-09-15 | 537.94 | 0.00 | 0.00 | 0.00 | - | 22 | 25 | 6.25% |
| TSLA240119C00430000 | 2022-08-15 12:24PM EDT | 2024-01-19 | 560.45 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 6.25% |
| TSLA240621C00430000 | 2022-07-12 9:47AM EDT | 2024-06-21 | 385.10 | 509.00 | 521.95 | 0.00 | - | 2 | 49 | 0.00% |
| TSLA250117C00430000 | 2022-09-23 3:45PM EDT | 2025-01-17 | 64.90 | 63.05 | 69.00 | -7.02 | -9.76% | 8 | 12 | 63.53% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221007P00430000 | 2022-09-07 10:48AM EDT | 2022-10-07 | 151.35 | 154.00 | 155.30 | 0.00 | - | - | 0 | 117.63% |
| TSLA221014P00430000 | 2022-09-07 10:45AM EDT | 2022-10-14 | 151.51 | 154.00 | 155.50 | 0.00 | - | - | 0 | 72.85% |
| TSLA221021P00430000 | 2022-08-24 12:55PM EDT | 2022-10-21 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 293 | 0.00% |
| TSLA221118P00430000 | 2022-08-24 9:45AM EDT | 2022-11-18 | 3.87 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| TSLA221216P00430000 | 2022-08-23 1:09PM EDT | 2022-12-16 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 546 | 0.00% |
| TSLA230120P00430000 | 2022-08-23 1:19PM EDT | 2023-01-20 | 9.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,803 | 0.00% |
| TSLA230317P00430000 | 2022-08-22 12:42PM EDT | 2023-03-17 | 14.80 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| TSLA230616P00430000 | 2022-08-16 1:53PM EDT | 2023-06-16 | 21.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1,186 | 0.00% |
| TSLA230915P00430000 | 2022-08-23 2:49PM EDT | 2023-09-15 | 31.46 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 0.00% |
| TSLA240119P00430000 | 2022-08-11 10:17AM EDT | 2024-01-19 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 362 | 0.00% |
| TSLA240621P00430000 | 2022-08-24 2:49PM EDT | 2024-06-21 | 53.79 | 0.00 | 0.00 | 0.00 | - | 6 | 116 | 0.00% |
| TSLA250117P00430000 | 2022-09-23 12:31PM EDT | 2025-01-17 | 185.80 | 183.60 | 190.55 | +8.10 | +4.56% | 1 | 80 | 45.34% |
© 2022 Yahoo. All rights reserved.
