Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00480000 | 2022-06-24 3:16PM EDT | 2022-07-01 | 253.18 | 255.20 | 262.00 | +5.35 | +2.16% | 54 | 1 | 163.06% |
| TSLA220715C00480000 | 2022-06-14 2:35PM EDT | 2022-07-15 | 198.06 | 250.00 | 263.85 | 0.00 | - | 10 | 20 | 128.21% |
| TSLA220722C00480000 | 2022-06-22 9:45AM EDT | 2022-07-22 | 244.40 | 252.00 | 268.05 | 0.00 | - | 1 | 1 | 92.21% |
| TSLA220819C00480000 | 2022-06-22 9:38AM EDT | 2022-08-19 | 246.35 | 261.60 | 278.85 | 0.00 | - | 1 | 46 | 94.12% |
| TSLA220916C00480000 | 2022-06-23 2:11PM EDT | 2022-09-16 | 239.75 | 268.25 | 282.30 | 0.00 | - | 6 | 607 | 85.16% |
| TSLA221021C00480000 | 2022-05-24 2:57PM EDT | 2022-10-21 | 202.00 | 257.85 | 265.65 | 0.00 | - | 5 | 5 | 57.20% |
| TSLA221118C00480000 | 2022-06-14 9:58AM EDT | 2022-11-18 | 226.30 | 292.25 | 299.60 | 0.00 | - | - | 2 | 85.68% |
| TSLA221216C00480000 | 2022-06-22 9:33AM EDT | 2022-12-16 | 282.50 | 298.70 | 305.50 | 0.00 | - | 5 | 7 | 83.76% |
| TSLA230120C00480000 | 2022-06-16 3:29PM EDT | 2023-01-20 | 231.90 | 300.65 | 312.95 | 0.00 | - | 5 | 327 | 80.00% |
| TSLA230317C00480000 | 2022-06-16 2:58PM EDT | 2023-03-17 | 240.10 | 310.50 | 324.75 | 0.00 | - | 10 | 89 | 78.14% |
| TSLA230616C00480000 | 2022-06-22 11:58AM EDT | 2023-06-16 | 317.80 | 328.00 | 346.00 | 0.00 | - | 1 | 13 | 77.98% |
| TSLA230915C00480000 | 2022-06-10 1:45PM EDT | 2023-09-15 | 311.23 | 342.00 | 354.95 | 0.00 | - | - | 25 | 75.07% |
| TSLA240119C00480000 | 2022-06-13 10:20AM EDT | 2024-01-19 | 297.69 | 363.75 | 374.10 | 0.00 | - | 2 | 166 | 74.84% |
| TSLA240621C00480000 | 2022-06-16 9:38AM EDT | 2024-06-21 | 333.00 | 385.75 | 399.95 | 0.00 | - | 1 | 46 | 75.33% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00480000 | 2022-06-24 3:58PM EDT | 2022-07-01 | 0.29 | 0.28 | 0.30 | -0.24 | -45.28% | 1,919 | 1,595 | 129.20% |
| TSLA220708P00480000 | 2022-06-24 3:52PM EDT | 2022-07-08 | 1.20 | 1.14 | 1.29 | -0.61 | -33.70% | 866 | 1,104 | 111.62% |
| TSLA220715P00480000 | 2022-06-24 3:58PM EDT | 2022-07-15 | 2.45 | 2.21 | 2.50 | -0.99 | -28.78% | 203 | 523 | 102.27% |
| TSLA220722P00480000 | 2022-06-24 2:00PM EDT | 2022-07-22 | 3.80 | 3.75 | 6.15 | -2.00 | -34.48% | 7 | 79 | 103.26% |
| TSLA220729P00480000 | 2022-06-24 2:43PM EDT | 2022-07-29 | 6.80 | 6.40 | 7.65 | -1.80 | -20.93% | 9 | 28 | 100.39% |
| TSLA220819P00480000 | 2022-06-24 3:35PM EDT | 2022-08-19 | 12.46 | 11.75 | 12.35 | -2.89 | -18.83% | 130 | 1,068 | 91.82% |
| TSLA220916P00480000 | 2022-06-24 3:00PM EDT | 2022-09-16 | 18.65 | 18.35 | 19.10 | -4.90 | -20.81% | 9 | 3,212 | 86.06% |
| TSLA221021P00480000 | 2022-06-24 3:33PM EDT | 2022-10-21 | 27.40 | 26.65 | 27.65 | -2.60 | -8.67% | 1 | 400 | 82.53% |
| TSLA221118P00480000 | 2022-06-24 2:34PM EDT | 2022-11-18 | 32.83 | 31.45 | 34.55 | -7.96 | -19.51% | 2 | 216 | 80.13% |
| TSLA221216P00480000 | 2022-06-24 11:10AM EDT | 2022-12-16 | 38.00 | 37.15 | 39.25 | -7.00 | -15.56% | 8 | 69 | 78.02% |
| TSLA230120P00480000 | 2022-06-24 10:06AM EDT | 2023-01-20 | 43.34 | 40.90 | 44.20 | -5.31 | -10.91% | 1 | 1,455 | 74.62% |
| TSLA230317P00480000 | 2022-06-21 10:14AM EDT | 2023-03-17 | 58.00 | 51.10 | 56.20 | 0.00 | - | 26 | 178 | 73.72% |
| TSLA230616P00480000 | 2022-06-21 10:51AM EDT | 2023-06-16 | 64.13 | 62.85 | 66.30 | -3.53 | -5.22% | 1 | 66 | 69.71% |
| TSLA230915P00480000 | 2022-06-21 1:34PM EDT | 2023-09-15 | 76.80 | 66.70 | 81.90 | 0.00 | - | 2 | 3 | 66.95% |
| TSLA240119P00480000 | 2022-06-23 1:41PM EDT | 2024-01-19 | 95.00 | 82.75 | 90.60 | 0.00 | - | 2 | 122 | 64.38% |
| TSLA240621P00480000 | 2022-06-22 10:28AM EDT | 2024-06-21 | 99.85 | 91.10 | 104.75 | 0.00 | - | 3 | 45 | 61.35% |
© 2022 Yahoo. All rights reserved.
