Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220708C00460000 | 2022-06-22 10:05AM EDT | 2022-07-08 | 264.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA220715C00460000 | 2022-06-14 10:27AM EDT | 2022-07-15 | 190.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA220722C00460000 | 2022-06-24 9:56AM EDT | 2022-07-22 | 268.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA220805C00460000 | 2022-06-27 1:59PM EDT | 2022-08-05 | 277.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA220819C00460000 | 2022-06-22 10:12AM EDT | 2022-08-19 | 277.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220916C00460000 | 2022-06-22 1:44PM EDT | 2022-09-16 | 279.05 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| TSLA221021C00460000 | 2022-06-13 9:42AM EDT | 2022-10-21 | 244.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA221118C00460000 | 2022-06-16 12:52PM EDT | 2022-11-18 | 239.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA221216C00460000 | 2022-06-22 2:30PM EDT | 2022-12-16 | 296.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230120C00460000 | 2022-06-22 11:58AM EDT | 2023-01-20 | 306.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TSLA230317C00460000 | 2022-06-15 11:11AM EDT | 2023-03-17 | 283.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA230616C00460000 | 2022-06-13 11:38AM EDT | 2023-06-16 | 292.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA230915C00460000 | 2022-06-17 1:38PM EDT | 2023-09-15 | 299.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240119C00460000 | 2022-06-15 1:58PM EDT | 2024-01-19 | 340.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240621C00460000 | 2022-06-23 10:12AM EDT | 2024-06-21 | 367.48 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00460000 | 2022-06-27 3:59PM EDT | 2022-07-01 | 0.09 | 0.00 | 0.00 | 0.00 | - | 772 | 0 | 50.00% |
| TSLA220708P00460000 | 2022-06-27 3:35PM EDT | 2022-07-08 | 0.77 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 50.00% |
| TSLA220715P00460000 | 2022-06-27 3:39PM EDT | 2022-07-15 | 1.66 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TSLA220722P00460000 | 2022-06-27 12:25PM EDT | 2022-07-22 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TSLA220729P00460000 | 2022-06-27 3:57PM EDT | 2022-07-29 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA220805P00460000 | 2022-06-27 11:33AM EDT | 2022-08-05 | 6.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSLA220819P00460000 | 2022-06-27 3:43PM EDT | 2022-08-19 | 9.75 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| TSLA220916P00460000 | 2022-06-27 3:41PM EDT | 2022-09-16 | 15.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| TSLA221021P00460000 | 2022-06-24 9:43AM EDT | 2022-10-21 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA221118P00460000 | 2022-06-27 3:37PM EDT | 2022-11-18 | 28.85 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| TSLA221216P00460000 | 2022-06-27 3:49PM EDT | 2022-12-16 | 32.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TSLA230120P00460000 | 2022-06-27 12:26PM EDT | 2023-01-20 | 38.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| TSLA230317P00460000 | 2022-06-22 2:41PM EDT | 2023-03-17 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA230616P00460000 | 2022-06-27 11:16AM EDT | 2023-06-16 | 56.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TSLA230915P00460000 | 2022-06-27 11:02AM EDT | 2023-09-15 | 66.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA240119P00460000 | 2022-06-27 12:09PM EDT | 2024-01-19 | 79.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA240621P00460000 | 2022-06-27 2:56PM EDT | 2024-06-21 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2022 Yahoo. All rights reserved.
