Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221007C00470000 | 2022-09-28 1:19PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 82 | 118.75% |
| TSLA221014C00470000 | 2022-09-28 3:50PM EDT | 2022-10-14 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 36 | 92.19% |
| TSLA221021C00470000 | 2022-08-23 10:11AM EDT | 2022-10-21 | 417.53 | 0.00 | 0.00 | 0.00 | - | 13 | 52 | 50.00% |
| TSLA221028C00470000 | 2022-09-30 11:53AM EDT | 2022-10-28 | 0.08 | 0.06 | 0.15 | -0.01 | -11.11% | 1 | 99 | 77.44% |
| TSLA221118C00470000 | 2022-06-01 10:06AM EDT | 2022-11-18 | 325.00 | 245.80 | 251.55 | 0.00 | - | 1 | 3 | 1,071.83% |
| TSLA221216C00470000 | 2022-07-29 10:20AM EDT | 2022-12-16 | 411.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| TSLA230120C00470000 | 2022-08-16 9:39AM EDT | 2023-01-20 | 488.00 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 25.00% |
| TSLA230217C00470000 | 2022-09-30 1:03PM EDT | 2023-02-17 | 3.07 | 2.03 | 3.35 | -1.31 | -29.91% | 30 | 506 | 56.63% |
| TSLA230317C00470000 | 2022-08-15 12:47PM EDT | 2023-03-17 | 494.73 | 0.00 | 0.00 | 0.00 | - | 36 | 19 | 12.50% |
| TSLA230616C00470000 | 2022-08-15 2:18PM EDT | 2023-06-16 | 504.80 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| TSLA230915C00470000 | 2022-08-17 10:46AM EDT | 2023-09-15 | 493.52 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 12.50% |
| TSLA240119C00470000 | 2022-08-15 1:52PM EDT | 2024-01-19 | 536.70 | 0.00 | 0.00 | 0.00 | - | 8 | 145 | 12.50% |
| TSLA240621C00470000 | 2022-08-04 12:41PM EDT | 2024-06-21 | 551.00 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 6.25% |
| TSLA250117C00470000 | 2022-09-30 1:21PM EDT | 2025-01-17 | 52.85 | 48.70 | 54.90 | -4.35 | -7.60% | 19 | 35 | 61.78% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221021P00470000 | 2022-08-24 11:51AM EDT | 2022-10-21 | 2.74 | 0.00 | 0.00 | 0.00 | - | 4 | 518 | 0.00% |
| TSLA221028P00470000 | 2022-09-20 1:06PM EDT | 2022-10-28 | 158.14 | 203.45 | 205.65 | 0.00 | - | 4 | 0 | 102.44% |
| TSLA221118P00470000 | 2022-08-24 12:03PM EDT | 2022-11-18 | 5.25 | 0.00 | 0.00 | 0.00 | - | 15 | 201 | 0.00% |
| TSLA221216P00470000 | 2022-08-24 3:53PM EDT | 2022-12-16 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 0.00% |
| TSLA230120P00470000 | 2022-08-24 3:06PM EDT | 2023-01-20 | 11.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2,274 | 0.00% |
| TSLA230317P00470000 | 2022-08-24 3:26PM EDT | 2023-03-17 | 18.57 | 0.00 | 0.00 | 0.00 | - | 2 | 285 | 0.00% |
| TSLA230616P00470000 | 2022-08-23 11:03AM EDT | 2023-06-16 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 0.00% |
| TSLA230915P00470000 | 2022-08-24 3:35PM EDT | 2023-09-15 | 39.00 | 0.00 | 0.00 | 0.00 | - | 6 | 81 | 0.00% |
| TSLA240119P00470000 | 2022-08-24 3:48PM EDT | 2024-01-19 | 50.79 | 0.00 | 0.00 | 0.00 | - | 1 | 320 | 0.00% |
| TSLA240621P00470000 | 2022-08-19 3:08PM EDT | 2024-06-21 | 65.05 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 0.00% |
© 2022 Yahoo. All rights reserved.
