Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221007C00480000 | 2022-09-26 10:52AM EDT | 2022-10-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 53 | 123.44% |
| TSLA221014C00480000 | 2022-09-29 3:41PM EDT | 2022-10-14 | 0.02 | 0.00 | 0.03 | 0.00 | - | 56 | 128 | 92.97% |
| TSLA221021C00480000 | 2022-08-16 12:54PM EDT | 2022-10-21 | 448.90 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| TSLA221028C00480000 | 2022-09-30 10:54AM EDT | 2022-10-28 | 0.08 | 0.05 | 0.13 | -0.03 | -27.27% | 9 | 7 | 78.61% |
| TSLA221118C00480000 | 2022-08-12 9:39AM EDT | 2022-11-18 | 392.24 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 25.00% |
| TSLA221216C00480000 | 2022-07-18 12:46PM EDT | 2022-12-16 | 297.55 | 448.90 | 454.70 | 0.00 | - | 10 | 18 | 0.00% |
| TSLA230120C00480000 | 2022-08-24 3:38PM EDT | 2023-01-20 | 433.64 | 0.00 | 0.00 | 0.00 | - | 6 | 330 | 25.00% |
| TSLA230317C00480000 | 2022-08-16 10:53AM EDT | 2023-03-17 | 469.28 | 0.00 | 0.00 | 0.00 | - | 22 | 70 | 12.50% |
| TSLA230616C00480000 | 2022-08-15 1:39PM EDT | 2023-06-16 | 496.00 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 12.50% |
| TSLA230915C00480000 | 2022-08-16 11:53AM EDT | 2023-09-15 | 505.70 | 0.00 | 0.00 | 0.00 | - | 26 | 49 | 12.50% |
| TSLA240119C00480000 | 2022-08-17 9:30AM EDT | 2024-01-19 | 506.97 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 12.50% |
| TSLA240621C00480000 | 2022-08-16 12:11PM EDT | 2024-06-21 | 543.47 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 6.25% |
| TSLA250117C00480000 | 2022-09-30 1:09PM EDT | 2025-01-17 | 51.40 | 47.25 | 53.25 | +0.28 | +0.55% | 11 | 350 | 61.67% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221021P00480000 | 2022-08-24 2:43PM EDT | 2022-10-21 | 2.96 | 0.00 | 0.00 | 0.00 | - | 15 | 667 | 0.00% |
| TSLA221028P00480000 | 2022-09-14 9:40AM EDT | 2022-10-28 | 185.36 | 211.70 | 216.60 | 0.00 | - | 2 | 0 | 119.29% |
| TSLA221118P00480000 | 2022-08-24 2:37PM EDT | 2022-11-18 | 5.88 | 0.00 | 0.00 | 0.00 | - | 3 | 264 | 0.00% |
| TSLA221216P00480000 | 2022-08-24 2:34PM EDT | 2022-12-16 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 202 | 0.00% |
| TSLA230120P00480000 | 2022-08-24 2:34PM EDT | 2023-01-20 | 12.55 | 0.00 | 0.00 | 0.00 | - | 6 | 1,337 | 0.00% |
| TSLA230317P00480000 | 2022-08-23 2:49PM EDT | 2023-03-17 | 19.86 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 0.00% |
| TSLA230616P00480000 | 2022-08-17 10:48AM EDT | 2023-06-16 | 30.25 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| TSLA230915P00480000 | 2022-08-15 11:31AM EDT | 2023-09-15 | 39.87 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| TSLA240119P00480000 | 2022-08-22 11:39AM EDT | 2024-01-19 | 56.10 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| TSLA240621P00480000 | 2022-08-24 2:50PM EDT | 2024-06-21 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| TSLA250117P00480000 | 2022-09-30 12:57PM EDT | 2025-01-17 | 229.24 | 230.10 | 239.00 | +22.04 | +10.64% | 2 | 22 | 44.51% |
© 2022 Yahoo. All rights reserved.
