Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220930C00520000 | 2022-09-21 3:06PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 154 | 151.56% |
| TSLA221007C00520000 | 2022-09-20 12:53PM EDT | 2022-10-07 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 9 | 103.13% |
| TSLA221014C00520000 | 2022-09-22 9:50AM EDT | 2022-10-14 | 0.05 | 0.00 | 0.04 | 0.00 | - | 4 | 17 | 87.50% |
| TSLA221021C00520000 | 2022-09-20 10:03AM EDT | 2022-10-21 | 0.09 | 0.03 | 0.06 | 0.00 | - | 1 | 1 | 80.66% |
| TSLA221028C00520000 | 2022-09-16 9:45AM EDT | 2022-10-28 | 0.20 | 0.00 | 0.24 | 0.00 | - | 2 | 10 | 79.10% |
| TSLA221118C00520000 | 2022-07-21 2:50PM EDT | 2022-11-18 | 323.11 | 378.60 | 384.75 | 0.00 | - | 2 | 8 | 0.00% |
| TSLA221216C00520000 | 2022-08-24 10:07AM EDT | 2022-12-16 | 404.81 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| TSLA230120C00520000 | 2022-08-23 2:57PM EDT | 2023-01-20 | 397.76 | 0.00 | 0.00 | 0.00 | - | 1 | 404 | 25.00% |
| TSLA230317C00520000 | 2022-08-16 2:22PM EDT | 2023-03-17 | 445.20 | 0.00 | 0.00 | 0.00 | - | 34 | 49 | 12.50% |
| TSLA230616C00520000 | 2022-08-22 1:31PM EDT | 2023-06-16 | 402.90 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 12.50% |
| TSLA230915C00520000 | 2022-08-16 2:43PM EDT | 2023-09-15 | 467.85 | 0.00 | 0.00 | 0.00 | - | 46 | 39 | 12.50% |
| TSLA240119C00520000 | 2022-08-16 11:57AM EDT | 2024-01-19 | 496.75 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 12.50% |
| TSLA240621C00520000 | 2022-08-17 9:56AM EDT | 2024-06-21 | 505.27 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 12.50% |
| TSLA250117C00520000 | 2022-09-23 3:21PM EDT | 2025-01-17 | 48.80 | 47.15 | 52.60 | -12.80 | -20.78% | 18 | 20 | 61.82% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221021P00520000 | 2022-09-23 3:35PM EDT | 2022-10-21 | 245.43 | 244.15 | 245.15 | +241.43 | +6,035.75% | 1 | 0 | 104.93% |
| TSLA221028P00520000 | 2022-09-12 1:50PM EDT | 2022-10-28 | 216.34 | 242.70 | 247.20 | 0.00 | - | - | 0 | 87.35% |
| TSLA221118P00520000 | 2022-08-24 9:54AM EDT | 2022-11-18 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 0.00% |
| TSLA221216P00520000 | 2022-08-24 2:47PM EDT | 2022-12-16 | 11.65 | 0.00 | 0.00 | 0.00 | - | 21 | 498 | 0.00% |
| TSLA230120P00520000 | 2022-08-23 2:23PM EDT | 2023-01-20 | 16.45 | 0.00 | 0.00 | 0.00 | - | 14 | 1,522 | 0.00% |
| TSLA230317P00520000 | 2022-08-24 9:47AM EDT | 2023-03-17 | 24.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,729 | 0.00% |
| TSLA230616P00520000 | 2022-08-24 10:22AM EDT | 2023-06-16 | 37.82 | 0.00 | 0.00 | 0.00 | - | 12 | 1,408 | 0.00% |
| TSLA230915P00520000 | 2022-08-23 1:44PM EDT | 2023-09-15 | 50.42 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 0.00% |
| TSLA240119P00520000 | 2022-08-18 11:41AM EDT | 2024-01-19 | 62.44 | 0.00 | 0.00 | 0.00 | - | 2 | 843 | 0.00% |
| TSLA240621P00520000 | 2022-08-24 3:35PM EDT | 2024-06-21 | 79.35 | 0.00 | 0.00 | 0.00 | - | 21 | 266 | 0.00% |
| TSLA250117P00520000 | 2022-09-16 9:58AM EDT | 2025-01-17 | 244.06 | 256.50 | 266.00 | 0.00 | - | - | 30 | 43.27% |
© 2022 Yahoo. All rights reserved.
