Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00500000 | 2022-06-29 2:01PM EDT | 2022-07-01 | 186.05 | 184.55 | 186.55 | -39.05 | -17.35% | 25 | 141 | 159.38% |
| TSLA220708C00500000 | 2022-06-29 2:27PM EDT | 2022-07-08 | 181.89 | 185.70 | 187.90 | -20.50 | -10.13% | 30 | 7 | 109.74% |
| TSLA220715C00500000 | 2022-06-29 2:01PM EDT | 2022-07-15 | 189.30 | 187.85 | 189.90 | -16.75 | -8.13% | 71 | 228 | 99.23% |
| TSLA220722C00500000 | 2022-06-29 2:12PM EDT | 2022-07-22 | 188.07 | 189.85 | 194.45 | -51.40 | -21.46% | 3 | 2 | 97.64% |
| TSLA220729C00500000 | 2022-06-29 9:43AM EDT | 2022-07-29 | 188.14 | 192.35 | 198.65 | -53.62 | -22.18% | 2 | 7 | 96.03% |
| TSLA220805C00500000 | 2022-06-29 2:59PM EDT | 2022-08-05 | 192.90 | 191.75 | 203.60 | -24.24 | -11.16% | 100 | 79 | 91.94% |
| TSLA220819C00500000 | 2022-06-29 12:45PM EDT | 2022-08-19 | 191.99 | 203.70 | 207.00 | -29.85 | -13.46% | 2 | 472 | 92.83% |
| TSLA220916C00500000 | 2022-06-29 3:08PM EDT | 2022-09-16 | 214.26 | 213.75 | 215.65 | -13.37 | -5.87% | 16 | 13,430 | 87.06% |
| TSLA221021C00500000 | 2022-06-29 11:42AM EDT | 2022-10-21 | 218.03 | 225.80 | 228.35 | -56.62 | -20.62% | 5 | 170 | 85.05% |
| TSLA221118C00500000 | 2022-06-23 10:09AM EDT | 2022-11-18 | 250.60 | 234.00 | 237.05 | 0.00 | - | 1 | 59 | 83.51% |
| TSLA221216C00500000 | 2022-06-28 11:49AM EDT | 2022-12-16 | 263.22 | 239.75 | 243.60 | 0.00 | - | 3 | 1,148 | 81.08% |
| TSLA230120C00500000 | 2022-06-29 3:07PM EDT | 2023-01-20 | 250.00 | 248.60 | 252.30 | -14.00 | -5.30% | 57 | 6,868 | 79.91% |
| TSLA230317C00500000 | 2022-06-28 11:07AM EDT | 2023-03-17 | 297.87 | 257.35 | 266.10 | 0.00 | - | 9 | 1,523 | 77.62% |
| TSLA230616C00500000 | 2022-06-28 9:33AM EDT | 2023-06-16 | 330.20 | 276.25 | 283.30 | 0.00 | - | 1 | 1,227 | 76.10% |
| TSLA230915C00500000 | 2022-06-29 10:19AM EDT | 2023-09-15 | 288.75 | 290.55 | 299.70 | -28.05 | -8.85% | 3 | 42 | 74.82% |
| TSLA240119C00500000 | 2022-06-29 1:54PM EDT | 2024-01-19 | 309.00 | 307.10 | 319.65 | -38.10 | -10.98% | 12 | 1,678 | 73.37% |
| TSLA240315C00500000 | 2022-06-29 10:12AM EDT | 2024-03-15 | 323.90 | 315.80 | 327.90 | -17.40 | -5.10% | 2 | 1 | 73.28% |
| TSLA240621C00500000 | 2022-06-29 10:24AM EDT | 2024-06-21 | 328.80 | 330.45 | 340.60 | -22.20 | -6.32% | 15 | 666 | 73.08% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00500000 | 2022-06-29 3:59PM EDT | 2022-07-01 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 2,579 | 8,312 | 164.06% |
| TSLA220708P00500000 | 2022-06-29 3:59PM EDT | 2022-07-08 | 1.15 | 1.10 | 1.16 | -0.08 | -6.50% | 2,236 | 2,581 | 106.69% |
| TSLA220715P00500000 | 2022-06-29 3:59PM EDT | 2022-07-15 | 3.05 | 3.00 | 3.10 | +0.01 | +0.33% | 900 | 8,340 | 96.86% |
| TSLA220722P00500000 | 2022-06-29 3:59PM EDT | 2022-07-22 | 6.20 | 5.70 | 6.60 | +0.70 | +12.73% | 193 | 393 | 95.53% |
| TSLA220729P00500000 | 2022-06-29 3:40PM EDT | 2022-07-29 | 9.43 | 8.60 | 10.05 | +0.91 | +10.68% | 344 | 406 | 93.96% |
| TSLA220805P00500000 | 2022-06-29 3:37PM EDT | 2022-08-05 | 12.50 | 12.25 | 14.15 | +0.70 | +5.93% | 364 | 194 | 94.34% |
| TSLA220819P00500000 | 2022-06-29 3:59PM EDT | 2022-08-19 | 18.19 | 18.00 | 18.45 | +0.59 | +3.35% | 2,238 | 11,987 | 89.89% |
| TSLA220916P00500000 | 2022-06-29 3:57PM EDT | 2022-09-16 | 26.85 | 26.70 | 26.95 | +1.60 | +6.34% | 749 | 12,243 | 83.98% |
| TSLA221021P00500000 | 2022-06-29 3:58PM EDT | 2022-10-21 | 37.00 | 36.90 | 37.85 | +1.79 | +5.08% | 100 | 2,900 | 80.86% |
| TSLA221118P00500000 | 2022-06-29 3:45PM EDT | 2022-11-18 | 44.70 | 43.90 | 45.00 | +3.20 | +7.71% | 19 | 1,231 | 78.71% |
| TSLA221216P00500000 | 2022-06-29 3:57PM EDT | 2022-12-16 | 49.92 | 49.05 | 50.30 | +2.92 | +6.21% | 21 | 1,362 | 76.05% |
| TSLA230120P00500000 | 2022-06-29 3:29PM EDT | 2023-01-20 | 56.00 | 55.70 | 57.15 | +2.00 | +3.70% | 94 | 17,285 | 74.01% |
| TSLA230317P00500000 | 2022-06-29 11:45AM EDT | 2023-03-17 | 68.70 | 63.95 | 66.85 | +13.50 | +24.46% | 3 | 3,300 | 71.09% |
| TSLA230616P00500000 | 2022-06-29 2:53PM EDT | 2023-06-16 | 79.90 | 78.05 | 80.30 | +4.80 | +6.39% | 26 | 5,449 | 68.37% |
| TSLA230915P00500000 | 2022-06-29 3:03PM EDT | 2023-09-15 | 91.15 | 87.40 | 92.05 | +10.90 | +13.58% | 6 | 326 | 65.77% |
| TSLA240119P00500000 | 2022-06-29 12:35PM EDT | 2024-01-19 | 103.83 | 99.10 | 106.95 | +4.68 | +4.72% | 8 | 2,578 | 63.38% |
| TSLA240315P00500000 | 2022-06-29 11:03AM EDT | 2024-03-15 | 109.60 | 107.10 | 113.20 | +4.90 | +4.68% | 2 | 60 | 63.21% |
| TSLA240621P00500000 | 2022-06-29 2:59PM EDT | 2024-06-21 | 119.08 | 116.00 | 120.00 | +6.58 | +5.85% | 101 | 1,011 | 61.57% |
© 2022 Yahoo. All rights reserved.
