Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221007C00440000 | 2022-09-28 3:01PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 188 | 128.13% |
| TSLA221014C00440000 | 2022-09-29 11:14AM EDT | 2022-10-14 | 0.01 | 0.03 | 0.04 | 0.00 | - | 1 | 89 | 96.88% |
| TSLA221021C00440000 | 2022-08-16 12:54PM EDT | 2022-10-21 | 487.95 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| TSLA221028C00440000 | 2022-09-30 3:49PM EDT | 2022-10-28 | 0.16 | 0.08 | 0.21 | +0.01 | +6.67% | 1 | 114 | 76.27% |
| TSLA221104C00440000 | 2022-09-30 12:42PM EDT | 2022-11-04 | 0.21 | 0.14 | 0.30 | -0.16 | -43.24% | 8 | 13 | 71.19% |
| TSLA221118C00440000 | 2022-08-12 9:39AM EDT | 2022-11-18 | 430.41 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 25.00% |
| TSLA221216C00440000 | 2022-08-24 1:11PM EDT | 2022-12-16 | 471.86 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 25.00% |
| TSLA230120C00440000 | 2022-08-23 10:07AM EDT | 2023-01-20 | 450.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,405 | 12.50% |
| TSLA230217C00440000 | 2022-09-30 1:13PM EDT | 2023-02-17 | 4.39 | 3.90 | 4.85 | +0.05 | +1.15% | 408 | 295 | 58.46% |
| TSLA230317C00440000 | 2022-08-17 10:46AM EDT | 2023-03-17 | 490.55 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 12.50% |
| TSLA230616C00440000 | 2022-08-15 2:10PM EDT | 2023-06-16 | 528.45 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 12.50% |
| TSLA230915C00440000 | 2022-08-09 2:46PM EDT | 2023-09-15 | 473.60 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| TSLA240119C00440000 | 2022-08-15 11:54AM EDT | 2024-01-19 | 552.35 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 6.25% |
| TSLA240621C00440000 | 2022-08-05 10:00AM EDT | 2024-06-21 | 549.77 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 6.25% |
| TSLA250117C00440000 | 2022-09-30 3:54PM EDT | 2025-01-17 | 57.90 | 52.35 | 61.00 | -0.65 | -1.11% | 33 | 212 | 62.15% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221007P00440000 | 2022-09-20 9:47AM EDT | 2022-10-07 | 132.60 | 172.45 | 176.65 | 0.00 | - | - | 0 | 255.86% |
| TSLA221014P00440000 | 2022-09-29 1:07PM EDT | 2022-10-14 | 172.30 | 173.80 | 175.15 | +172.30 | - | - | 0 | 127.73% |
| TSLA221021P00440000 | 2022-08-24 1:47PM EDT | 2022-10-21 | 2.24 | 0.00 | 0.00 | 0.00 | - | 17 | 173 | 0.00% |
| TSLA221104P00440000 | 2022-09-30 2:01PM EDT | 2022-11-04 | 172.27 | 171.95 | 176.70 | +172.27 | - | 2 | 0 | 100.13% |
| TSLA221118P00440000 | 2022-08-23 1:08PM EDT | 2022-11-18 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 147 | 0.00% |
| TSLA221216P00440000 | 2022-08-24 3:30PM EDT | 2022-12-16 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| TSLA230120P00440000 | 2022-08-23 1:26PM EDT | 2023-01-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 9 | 1,645 | 0.00% |
| TSLA230317P00440000 | 2022-08-24 3:43PM EDT | 2023-03-17 | 15.25 | 0.00 | 0.00 | 0.00 | - | 2 | 273 | 0.00% |
| TSLA230616P00440000 | 2022-08-15 3:03PM EDT | 2023-06-16 | 23.07 | 0.00 | 0.00 | 0.00 | - | 3 | 285 | 0.00% |
| TSLA230915P00440000 | 2022-08-23 2:44PM EDT | 2023-09-15 | 33.04 | 0.00 | 0.00 | 0.00 | - | 10 | 66 | 0.00% |
| TSLA240119P00440000 | 2022-08-16 12:16PM EDT | 2024-01-19 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| TSLA240621P00440000 | 2022-08-19 1:10PM EDT | 2024-06-21 | 56.60 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| TSLA250117P00440000 | 2022-09-23 9:58AM EDT | 2025-01-17 | 195.50 | 196.50 | 206.00 | 0.00 | - | 1 | 61 | 45.93% |
© 2022 Yahoo. All rights reserved.
