Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Strike:490.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221007C00490000 | 2022-09-26 2:20PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 276 | 437.50% |
| TSLA221014C00490000 | 2022-10-03 11:33AM EDT | 2022-10-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 111 | 153.13% |
| TSLA221021C00490000 | 2022-07-22 10:16AM EDT | 2022-10-21 | 359.21 | 402.45 | 408.55 | 0.00 | - | 10 | 11 | 0.00% |
| TSLA221028C00490000 | 2022-10-04 9:35AM EDT | 2022-10-28 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 313 | 100.00% |
| TSLA221104C00490000 | 2022-10-04 10:41AM EDT | 2022-11-04 | 0.06 | 0.02 | 0.05 | 0.00 | - | 5 | 5 | 93.36% |
| TSLA221118C00490000 | 2022-06-27 11:09AM EDT | 2022-11-18 | 291.10 | 330.90 | 338.10 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA221216C00490000 | 2022-08-10 12:29PM EDT | 2022-12-16 | 399.15 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 25.00% |
| TSLA230120C00490000 | 2022-08-24 3:38PM EDT | 2023-01-20 | 424.64 | 0.00 | 0.00 | 0.00 | - | 6 | 283 | 25.00% |
| TSLA230217C00490000 | 2022-10-07 12:19PM EDT | 2023-02-17 | 0.67 | 0.61 | 0.65 | -0.41 | -37.96% | 2 | 2 | 59.77% |
| TSLA230317C00490000 | 2022-08-16 10:53AM EDT | 2023-03-17 | 461.52 | 0.00 | 0.00 | 0.00 | - | 22 | 76 | 25.00% |
| TSLA230616C00490000 | 2022-08-16 10:35AM EDT | 2023-06-16 | 467.40 | 0.00 | 0.00 | 0.00 | - | 16 | 52 | 12.50% |
| TSLA230915C00490000 | 2022-08-16 2:22PM EDT | 2023-09-15 | 501.32 | 0.00 | 0.00 | 0.00 | - | 46 | 94 | 12.50% |
| TSLA240119C00490000 | 2022-08-22 1:29PM EDT | 2024-01-19 | 462.00 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 12.50% |
| TSLA240621C00490000 | 2022-08-17 1:13PM EDT | 2024-06-21 | 525.02 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 12.50% |
| TSLA250117C00490000 | 2022-10-07 12:15PM EDT | 2025-01-17 | 30.00 | 28.50 | 32.85 | -6.00 | -16.67% | 1 | 98 | 60.45% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221007P00490000 | 2022-09-08 1:33PM EDT | 2022-10-07 | 203.82 | 267.20 | 268.05 | 0.00 | - | 1 | 0 | 734.38% |
| TSLA221021P00490000 | 2022-08-24 1:23PM EDT | 2022-10-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 321 | 0.00% |
| TSLA221028P00490000 | 2022-09-20 1:04PM EDT | 2022-10-28 | 178.01 | 267.00 | 268.15 | 0.00 | - | 20 | 0 | 155.37% |
| TSLA221118P00490000 | 2022-08-22 10:03AM EDT | 2022-11-18 | 6.84 | 0.00 | 0.00 | 0.00 | - | 2 | 297 | 0.00% |
| TSLA221216P00490000 | 2022-08-24 2:56PM EDT | 2022-12-16 | 9.35 | 0.00 | 0.00 | 0.00 | - | 3 | 208 | 0.00% |
| TSLA230120P00490000 | 2022-08-24 11:19AM EDT | 2023-01-20 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,450 | 0.00% |
| TSLA230317P00490000 | 2022-08-23 2:44PM EDT | 2023-03-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 13 | 483 | 0.00% |
| TSLA230616P00490000 | 2022-08-19 11:46AM EDT | 2023-06-16 | 33.35 | 0.00 | 0.00 | 0.00 | - | 25 | 70 | 0.00% |
| TSLA230915P00490000 | 2022-08-24 9:47AM EDT | 2023-09-15 | 42.84 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| TSLA240119P00490000 | 2022-08-22 9:42AM EDT | 2024-01-19 | 58.40 | 0.00 | 0.00 | 0.00 | - | 4 | 527 | 0.00% |
| TSLA240621P00490000 | 2022-08-15 1:01PM EDT | 2024-06-21 | 68.10 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| TSLA250117P00490000 | 2022-10-07 10:52AM EDT | 2025-01-17 | 268.00 | 267.50 | 275.50 | +4.05 | +1.53% | 12 | 60 | 40.12% |
© 2022 Yahoo. All rights reserved.
