Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819C00050000 | 2022-06-24 9:42AM EDT | 2022-08-19 | 673.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA220916C00050000 | 2022-03-30 10:28AM EDT | 2022-09-16 | 1,061.61 | 817.40 | 824.60 | 0.00 | - | 2 | 90 | 0.00% |
| TSLA221021C00050000 | 2022-06-17 9:38AM EDT | 2022-10-21 | 596.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA221118C00050000 | 2022-06-14 11:31AM EDT | 2022-11-18 | 606.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA221216C00050000 | 2022-06-13 10:54AM EDT | 2022-12-16 | 604.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA230120C00050000 | 2022-06-22 2:48PM EDT | 2023-01-20 | 660.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA230317C00050000 | 2022-06-09 2:13PM EDT | 2023-03-17 | 689.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA230616C00050000 | 2022-06-01 9:59AM EDT | 2023-06-16 | 719.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230915C00050000 | 2022-06-14 9:58AM EDT | 2023-09-15 | 603.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240119C00050000 | 2022-05-20 12:23PM EDT | 2024-01-19 | 607.77 | 602.20 | 613.10 | 0.00 | - | 1 | 148 | 0.00% |
| TSLA240621C00050000 | 2022-06-21 11:41AM EDT | 2024-06-21 | 677.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819P00050000 | 2022-06-27 2:39PM EDT | 2022-08-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| TSLA220916P00050000 | 2022-06-27 3:36PM EDT | 2022-09-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| TSLA221021P00050000 | 2022-06-27 3:46PM EDT | 2022-10-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| TSLA221118P00050000 | 2022-06-27 3:09PM EDT | 2022-11-18 | 0.16 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TSLA221216P00050000 | 2022-06-27 2:13PM EDT | 2022-12-16 | 0.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSLA230120P00050000 | 2022-06-27 2:52PM EDT | 2023-01-20 | 0.31 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| TSLA230317P00050000 | 2022-06-27 2:47PM EDT | 2023-03-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA230616P00050000 | 2022-06-17 2:43PM EDT | 2023-06-16 | 0.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TSLA230915P00050000 | 2022-06-24 9:30AM EDT | 2023-09-15 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240119P00050000 | 2022-06-27 3:34PM EDT | 2024-01-19 | 1.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240621P00050000 | 2022-06-27 11:29AM EDT | 2024-06-21 | 1.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
© 2022 Yahoo. All rights reserved.
