Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:440.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220715C00440000 | 2022-05-23 10:20AM EDT | 2022-07-15 | 229.95 | 293.70 | 295.30 | 0.00 | - | - | 0 | 0.00% |
| TSLA220805C00440000 | 2022-06-24 12:41PM EDT | 2022-08-05 | 295.09 | 0.00 | 0.00 | 0.00 | - | 32 | - | 0.00% |
| TSLA220916C00440000 | 2022-06-24 2:44PM EDT | 2022-09-16 | 308.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA221021C00440000 | 2022-06-14 10:12AM EDT | 2022-10-21 | 243.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA221118C00440000 | 2022-06-23 3:07PM EDT | 2022-11-18 | 295.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA221216C00440000 | 2022-06-22 12:28PM EDT | 2022-12-16 | 316.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA230120C00440000 | 2022-06-22 3:41PM EDT | 2023-01-20 | 310.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230317C00440000 | 2022-06-13 11:53AM EDT | 2023-03-17 | 287.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230616C00440000 | 2022-06-15 9:56AM EDT | 2023-06-16 | 312.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA230915C00440000 | 2022-06-16 12:45PM EDT | 2023-09-15 | 304.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119C00440000 | 2022-06-17 11:04AM EDT | 2024-01-19 | 319.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621C00440000 | 2022-06-17 12:48PM EDT | 2024-06-21 | 346.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00440000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 0.16 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 50.00% |
| TSLA220708P00440000 | 2022-06-24 3:46PM EDT | 2022-07-08 | 0.80 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 50.00% |
| TSLA220715P00440000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 1.68 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 50.00% |
| TSLA220722P00440000 | 2022-06-24 2:46PM EDT | 2022-07-22 | 2.68 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| TSLA220729P00440000 | 2022-06-24 3:14PM EDT | 2022-07-29 | 4.70 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| TSLA220819P00440000 | 2022-06-24 3:55PM EDT | 2022-08-19 | 8.70 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 25.00% |
| TSLA220916P00440000 | 2022-06-24 3:40PM EDT | 2022-09-16 | 14.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| TSLA221021P00440000 | 2022-06-24 1:16PM EDT | 2022-10-21 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA221118P00440000 | 2022-06-23 12:20PM EDT | 2022-11-18 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA221216P00440000 | 2022-06-24 10:05AM EDT | 2022-12-16 | 29.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| TSLA230120P00440000 | 2022-06-24 12:44PM EDT | 2023-01-20 | 34.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA230317P00440000 | 2022-06-22 10:39AM EDT | 2023-03-17 | 42.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSLA230616P00440000 | 2022-06-24 10:38AM EDT | 2023-06-16 | 52.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA230915P00440000 | 2022-06-24 3:44PM EDT | 2023-09-15 | 61.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| TSLA240119P00440000 | 2022-06-24 2:22PM EDT | 2024-01-19 | 73.60 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| TSLA240621P00440000 | 2022-06-22 9:55AM EDT | 2024-06-21 | 86.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2022 Yahoo. All rights reserved.
