Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:430.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00430000 | 2022-06-24 10:27AM EDT | 2022-07-01 | 302.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA220715C00430000 | 2022-06-22 11:25AM EDT | 2022-07-15 | 301.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA220916C00430000 | 2022-06-21 9:51AM EDT | 2022-09-16 | 286.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA221021C00430000 | 2022-06-14 3:21PM EDT | 2022-10-21 | 262.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA221118C00430000 | 2022-06-14 10:22AM EDT | 2022-11-18 | 252.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA221216C00430000 | 2022-06-16 1:36PM EDT | 2022-12-16 | 265.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA230120C00430000 | 2022-06-17 3:33PM EDT | 2023-01-20 | 276.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230317C00430000 | 2022-06-13 12:11PM EDT | 2023-03-17 | 292.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230616C00430000 | 2022-06-15 9:57AM EDT | 2023-06-16 | 321.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230915C00430000 | 2022-06-14 2:26PM EDT | 2023-09-15 | 323.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240119C00430000 | 2022-06-23 2:47PM EDT | 2024-01-19 | 365.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621C00430000 | 2022-06-17 10:05AM EDT | 2024-06-21 | 352.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00430000 | 2022-06-24 3:30PM EDT | 2022-07-01 | 0.16 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| TSLA220708P00430000 | 2022-06-24 3:59PM EDT | 2022-07-08 | 0.73 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| TSLA220715P00430000 | 2022-06-24 3:45PM EDT | 2022-07-15 | 1.53 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| TSLA220722P00430000 | 2022-06-24 3:41PM EDT | 2022-07-22 | 2.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSLA220819P00430000 | 2022-06-24 3:58PM EDT | 2022-08-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| TSLA220916P00430000 | 2022-06-24 3:33PM EDT | 2022-09-16 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA221021P00430000 | 2022-06-24 11:38AM EDT | 2022-10-21 | 19.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA221118P00430000 | 2022-06-23 9:55AM EDT | 2022-11-18 | 29.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA221216P00430000 | 2022-06-24 12:53PM EDT | 2022-12-16 | 27.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA230120P00430000 | 2022-06-24 9:38AM EDT | 2023-01-20 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA230317P00430000 | 2022-06-24 1:52PM EDT | 2023-03-17 | 39.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA230616P00430000 | 2022-06-24 3:45PM EDT | 2023-06-16 | 49.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| TSLA230915P00430000 | 2022-06-23 3:04PM EDT | 2023-09-15 | 63.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA240119P00430000 | 2022-06-22 12:04PM EDT | 2024-01-19 | 72.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA240621P00430000 | 2022-06-21 11:55AM EDT | 2024-06-21 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2022 Yahoo. All rights reserved.
