Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221007C00460000 | 2022-09-29 9:39AM EDT | 2022-10-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 99 | 146.88% |
| TSLA221014C00460000 | 2022-09-30 3:00PM EDT | 2022-10-14 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 1 | 64 | 101.56% |
| TSLA221021C00460000 | 2022-07-22 10:12AM EDT | 2022-10-21 | 384.60 | 431.55 | 437.80 | 0.00 | - | 1 | 7 | 0.00% |
| TSLA221028C00460000 | 2022-09-29 10:48AM EDT | 2022-10-28 | 0.12 | 0.07 | 0.16 | 0.00 | - | 2 | 103 | 79.88% |
| TSLA221104C00460000 | 2022-09-26 11:52AM EDT | 2022-11-04 | 0.22 | 0.00 | 0.37 | +0.22 | - | - | 5 | 74.85% |
| TSLA221118C00460000 | 2022-07-27 2:24PM EDT | 2022-11-18 | 368.18 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| TSLA221216C00460000 | 2022-07-18 3:23PM EDT | 2022-12-16 | 297.70 | 460.60 | 467.20 | 0.00 | - | 9 | 14 | 0.00% |
| TSLA230120C00460000 | 2022-08-22 1:44PM EDT | 2023-01-20 | 423.10 | 0.00 | 0.00 | 0.00 | - | 10 | 275 | 25.00% |
| TSLA230217C00460000 | 2022-09-30 12:30PM EDT | 2023-02-17 | 3.44 | 3.05 | 3.65 | +3.44 | - | 208 | 42 | 58.33% |
| TSLA230317C00460000 | 2022-08-16 11:01AM EDT | 2023-03-17 | 484.73 | 0.00 | 0.00 | 0.00 | - | 14 | 25 | 12.50% |
| TSLA230616C00460000 | 2022-08-15 3:47PM EDT | 2023-06-16 | 511.85 | 0.00 | 0.00 | 0.00 | - | 62 | 56 | 12.50% |
| TSLA230915C00460000 | 2022-08-16 11:37AM EDT | 2023-09-15 | 522.85 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 12.50% |
| TSLA240119C00460000 | 2022-08-15 11:59AM EDT | 2024-01-19 | 536.70 | 0.00 | 0.00 | 0.00 | - | 12 | 133 | 12.50% |
| TSLA240621C00460000 | 2022-07-11 9:32AM EDT | 2024-06-21 | 413.00 | 515.65 | 540.65 | 0.00 | - | 2 | 22 | 0.00% |
| TSLA250117C00460000 | 2022-09-30 1:10PM EDT | 2025-01-17 | 54.80 | 49.85 | 56.80 | -0.75 | -1.35% | 121 | 313 | 61.95% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221021P00460000 | 2022-08-24 11:38AM EDT | 2022-10-21 | 2.54 | 0.00 | 0.00 | 0.00 | - | 23 | 353 | 0.00% |
| TSLA221028P00460000 | 2022-09-20 1:14PM EDT | 2022-10-28 | 149.47 | 191.70 | 196.60 | 0.00 | - | 3 | 0 | 119.02% |
| TSLA221118P00460000 | 2022-08-24 3:44PM EDT | 2022-11-18 | 4.90 | 0.00 | 0.00 | 0.00 | - | 28 | 367 | 0.00% |
| TSLA221216P00460000 | 2022-08-24 9:44AM EDT | 2022-12-16 | 7.39 | 0.00 | 0.00 | 0.00 | - | 40 | 100 | 0.00% |
| TSLA230120P00460000 | 2022-08-24 10:50AM EDT | 2023-01-20 | 10.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1,241 | 0.00% |
| TSLA230317P00460000 | 2022-08-23 1:10PM EDT | 2023-03-17 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| TSLA230616P00460000 | 2022-08-10 1:46PM EDT | 2023-06-16 | 31.09 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 0.00% |
| TSLA230915P00460000 | 2022-08-03 2:27PM EDT | 2023-09-15 | 40.16 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| TSLA240119P00460000 | 2022-08-10 10:11AM EDT | 2024-01-19 | 55.04 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 0.00% |
| TSLA240621P00460000 | 2022-08-24 3:04PM EDT | 2024-06-21 | 61.19 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| TSLA250117P00460000 | 2022-09-19 3:43PM EDT | 2025-01-17 | 192.00 | 212.50 | 222.00 | 0.00 | - | - | 25 | 45.03% |
© 2022 Yahoo. All rights reserved.
