Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Strike:500.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221216C00500000 | 2022-12-05 10:19AM EST | 2022-12-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA230120C00500000 | 2022-12-05 1:25PM EST | 2023-01-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 50.00% |
| TSLA230217C00500000 | 2022-12-05 3:55PM EST | 2023-02-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA230317C00500000 | 2022-12-05 3:44PM EST | 2023-03-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 25.00% |
| TSLA230421C00500000 | 2022-12-05 10:59AM EST | 2023-04-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSLA230616C00500000 | 2022-12-05 3:44PM EST | 2023-06-16 | 0.74 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 25.00% |
| TSLA230915C00500000 | 2022-12-05 12:38PM EST | 2023-09-15 | 1.87 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| TSLA240119C00500000 | 2022-12-05 3:51PM EST | 2024-01-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 12.50% |
| TSLA240315C00500000 | 2022-12-05 3:06PM EST | 2024-03-15 | 5.00 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| TSLA240621C00500000 | 2022-12-05 2:35PM EST | 2024-06-21 | 7.38 | 0.00 | 0.00 | 0.00 | - | 1,574 | 0 | 12.50% |
| TSLA250117C00500000 | 2022-12-05 3:32PM EST | 2025-01-17 | 13.32 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 12.50% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221216P00500000 | 2022-12-05 3:56PM EST | 2022-12-16 | 317.76 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.00% |
| TSLA230120P00500000 | 2022-12-05 3:59PM EST | 2023-01-20 | 317.06 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 0.00% |
| TSLA230217P00500000 | 2022-11-25 11:20AM EST | 2023-02-17 | 316.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230317P00500000 | 2022-11-30 2:22PM EST | 2023-03-17 | 309.91 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA230421P00500000 | 2022-10-17 1:26PM EST | 2023-04-21 | 282.10 | 315.70 | 317.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230616P00500000 | 2022-11-29 11:17AM EST | 2023-06-16 | 317.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230915P00500000 | 2022-11-30 1:24PM EST | 2023-09-15 | 317.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119P00500000 | 2022-11-30 3:37PM EST | 2024-01-19 | 309.42 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| TSLA240315P00500000 | 2022-11-30 1:25PM EST | 2024-03-15 | 317.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00500000 | 2022-12-05 2:42PM EST | 2024-06-21 | 318.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250117P00500000 | 2022-12-05 3:16PM EST | 2025-01-17 | 318.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
