Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221021C00050000 | 2022-09-23 3:30PM EDT | 2022-10-21 | 225.06 | 225.05 | 226.00 | -32.53 | -12.63% | 11 | 152 | 258.20% |
| TSLA221118C00050000 | 2022-09-21 3:02PM EDT | 2022-11-18 | 262.44 | 224.05 | 226.55 | 0.00 | - | 6 | 102 | 236.38% |
| TSLA221216C00050000 | 2022-09-21 3:27PM EDT | 2022-12-16 | 257.09 | 225.00 | 226.70 | 0.00 | - | 9 | 36 | 167.68% |
| TSLA230120C00050000 | 2022-09-23 10:17AM EDT | 2023-01-20 | 227.76 | 225.05 | 227.00 | -35.37 | -13.44% | 1 | 1,205 | 146.92% |
| TSLA230317C00050000 | 2022-08-15 9:55AM EDT | 2023-03-17 | 257.24 | 245.10 | 247.05 | 0.00 | - | 5 | 222 | 301.61% |
| TSLA230616C00050000 | 2022-08-17 1:55PM EDT | 2023-06-16 | 258.63 | 251.05 | 253.30 | 0.00 | - | 7 | 456 | 282.82% |
| TSLA230915C00050000 | 2022-09-14 11:47AM EDT | 2023-09-15 | 258.35 | 226.65 | 230.30 | 0.00 | - | 2 | 42 | 112.43% |
| TSLA240119C00050000 | 2022-09-23 10:52AM EDT | 2024-01-19 | 231.50 | 227.90 | 231.95 | -30.24 | -11.55% | 2 | 1,596 | 105.98% |
| TSLA240315C00050000 | 2022-09-21 3:38PM EDT | 2024-03-15 | 260.36 | 228.20 | 232.85 | 0.00 | - | 6 | 279 | 103.61% |
| TSLA240621C00050000 | 2022-09-23 10:10AM EDT | 2024-06-21 | 233.00 | 229.25 | 234.05 | -16.39 | -6.57% | 1 | 202 | 100.65% |
| TSLA250117C00050000 | 2022-09-22 12:05PM EDT | 2025-01-17 | 250.18 | 230.00 | 239.50 | 0.00 | - | 3 | 58 | 98.84% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221021P00050000 | 2022-09-23 3:54PM EDT | 2022-10-21 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 8 | 4,991 | 200.00% |
| TSLA221118P00050000 | 2022-09-23 3:58PM EDT | 2022-11-18 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 195 | 3,467 | 154.69% |
| TSLA221216P00050000 | 2022-09-23 2:43PM EDT | 2022-12-16 | 0.12 | 0.11 | 0.13 | +0.03 | +33.33% | 140 | 8,464 | 139.26% |
| TSLA230120P00050000 | 2022-09-23 3:45PM EDT | 2023-01-20 | 0.24 | 0.23 | 0.25 | +0.09 | +60.00% | 46 | 8,218 | 126.76% |
| TSLA230317P00050000 | 2022-09-23 2:45PM EDT | 2023-03-17 | 0.47 | 0.43 | 0.51 | +0.06 | +14.63% | 14 | 4,413 | 114.16% |
| TSLA230616P00050000 | 2022-09-23 2:56PM EDT | 2023-06-16 | 0.91 | 0.79 | 0.90 | +0.20 | +28.17% | 12 | 5,974 | 101.17% |
| TSLA230915P00050000 | 2022-09-21 1:01PM EDT | 2023-09-15 | 1.24 | 1.17 | 1.32 | +0.28 | +29.17% | 1 | 2,283 | 93.26% |
| TSLA240119P00050000 | 2022-09-23 1:31PM EDT | 2024-01-19 | 1.78 | 1.71 | 1.85 | +0.20 | +12.66% | 109 | 16,095 | 85.69% |
| TSLA240315P00050000 | 2022-09-23 12:59PM EDT | 2024-03-15 | 2.06 | 1.94 | 2.13 | +0.23 | +12.57% | 2 | 867 | 83.30% |
| TSLA240621P00050000 | 2022-09-23 1:02PM EDT | 2024-06-21 | 2.55 | 2.41 | 2.60 | +0.27 | +11.84% | 102 | 1,539 | 80.01% |
| TSLA250117P00050000 | 2022-09-23 3:29PM EDT | 2025-01-17 | 3.19 | 2.80 | 4.00 | -0.16 | -4.78% | 66 | 93 | 74.30% |
© 2022 Yahoo. All rights reserved.
