Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220715C00470000 | 2022-06-22 1:54PM EDT | 2022-07-15 | 251.70 | 260.00 | 275.50 | 0.00 | - | 1 | 5 | 86.08% |
| TSLA220722C00470000 | 2022-06-15 2:24PM EDT | 2022-07-22 | 223.69 | 262.00 | 277.35 | 0.00 | - | 5 | 6 | 93.69% |
| TSLA220819C00470000 | 2022-06-22 10:12AM EDT | 2022-08-19 | 268.85 | 270.00 | 287.60 | 0.00 | - | 1 | 15 | 94.45% |
| TSLA220916C00470000 | 2022-06-23 2:11PM EDT | 2022-09-16 | 247.95 | 277.85 | 291.55 | 0.00 | - | 12 | 307 | 87.36% |
| TSLA221021C00470000 | 2022-06-14 9:45AM EDT | 2022-10-21 | 216.37 | 286.50 | 301.65 | 0.00 | - | 60 | 60 | 85.18% |
| TSLA221118C00470000 | 2022-06-01 10:06AM EDT | 2022-11-18 | 325.00 | 293.70 | 307.45 | 0.00 | - | 1 | 3 | 83.31% |
| TSLA221216C00470000 | 2022-06-14 3:00PM EDT | 2022-12-16 | 247.25 | 299.50 | 313.70 | 0.00 | - | 5 | 10 | 81.75% |
| TSLA230120C00470000 | 2022-06-22 11:58AM EDT | 2023-01-20 | 298.75 | 311.65 | 317.60 | 0.00 | - | 100 | 261 | 80.92% |
| TSLA230317C00470000 | 2022-06-14 12:06PM EDT | 2023-03-17 | 264.50 | 322.85 | 329.75 | 0.00 | - | 1 | 13 | 79.72% |
| TSLA230616C00470000 | 2022-06-13 11:37AM EDT | 2023-06-16 | 284.45 | 339.95 | 352.55 | 0.00 | - | 2 | 7 | 79.91% |
| TSLA230915C00470000 | 2022-06-15 3:29PM EDT | 2023-09-15 | 326.75 | 349.00 | 367.10 | 0.00 | - | 4 | 18 | 77.06% |
| TSLA240119C00470000 | 2022-06-13 2:00PM EDT | 2024-01-19 | 309.16 | 369.65 | 385.85 | 0.00 | - | 4 | 141 | 76.47% |
| TSLA240621C00470000 | 2022-06-22 2:09PM EDT | 2024-06-21 | 382.95 | 391.10 | 405.40 | 0.00 | - | 1 | 36 | 75.66% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00470000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 0.23 | 0.15 | 0.23 | -0.18 | -43.90% | 3,922 | 1,091 | 128.42% |
| TSLA220708P00470000 | 2022-06-24 3:58PM EDT | 2022-07-08 | 1.08 | 0.90 | 1.12 | -0.68 | -38.64% | 302 | 181 | 113.09% |
| TSLA220715P00470000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 2.22 | 2.12 | 2.27 | -0.83 | -27.21% | 124 | 386 | 105.18% |
| TSLA220722P00470000 | 2022-06-24 1:38PM EDT | 2022-07-22 | 3.60 | 3.00 | 5.50 | -1.79 | -33.21% | 4 | 178 | 103.88% |
| TSLA220729P00470000 | 2022-06-23 2:06PM EDT | 2022-07-29 | 8.55 | 5.15 | 8.50 | 0.00 | - | 6 | 21 | 103.62% |
| TSLA220819P00470000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 11.20 | 10.80 | 11.45 | -4.00 | -26.32% | 23 | 241 | 93.16% |
| TSLA220916P00470000 | 2022-06-24 3:01PM EDT | 2022-09-16 | 17.20 | 17.00 | 17.75 | -5.40 | -23.89% | 5 | 927 | 87.05% |
| TSLA221021P00470000 | 2022-06-22 1:45PM EDT | 2022-10-21 | 28.60 | 24.90 | 26.50 | 0.00 | - | 17 | 315 | 83.70% |
| TSLA221118P00470000 | 2022-06-24 2:34PM EDT | 2022-11-18 | 30.82 | 30.55 | 31.80 | -7.55 | -19.68% | 4 | 151 | 81.03% |
| TSLA221216P00470000 | 2022-06-23 3:06PM EDT | 2022-12-16 | 40.93 | 34.55 | 37.05 | 0.00 | - | 34 | 52 | 78.50% |
| TSLA230120P00470000 | 2022-06-24 1:32PM EDT | 2023-01-20 | 40.76 | 39.75 | 41.70 | -4.04 | -9.02% | 13 | 3,376 | 75.64% |
| TSLA230317P00470000 | 2022-06-22 2:41PM EDT | 2023-03-17 | 52.66 | 45.65 | 51.70 | 0.00 | - | 2 | 209 | 72.72% |
| TSLA230616P00470000 | 2022-06-24 12:54PM EDT | 2023-06-16 | 61.00 | 57.75 | 62.90 | -6.50 | -9.63% | 1 | 66 | 69.49% |
| TSLA230915P00470000 | 2022-06-23 12:31PM EDT | 2023-09-15 | 76.00 | 69.85 | 74.80 | 0.00 | - | 4 | 69 | 68.02% |
| TSLA240119P00470000 | 2022-06-23 11:08AM EDT | 2024-01-19 | 86.65 | 82.25 | 86.75 | 0.00 | - | 2 | 318 | 65.36% |
| TSLA240621P00470000 | 2022-06-23 3:54PM EDT | 2024-06-21 | 100.50 | 94.95 | 101.90 | 0.00 | - | 1 | 8 | 63.32% |
© 2022 Yahoo. All rights reserved.
