Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00520000 | 2022-06-27 9:33AM EDT | 2022-07-01 | 234.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220708C00520000 | 2022-06-16 9:57AM EDT | 2022-07-08 | 149.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220715C00520000 | 2022-06-24 3:35PM EDT | 2022-07-15 | 215.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA220729C00520000 | 2022-06-27 11:54AM EDT | 2022-07-29 | 230.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA220805C00520000 | 2022-06-27 3:03PM EDT | 2022-08-05 | 225.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA220819C00520000 | 2022-06-10 11:28AM EDT | 2022-08-19 | 198.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220916C00520000 | 2022-06-15 9:54AM EDT | 2022-09-16 | 197.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA221021C00520000 | 2022-06-21 3:00PM EDT | 2022-10-21 | 248.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA221118C00520000 | 2022-06-14 3:35PM EDT | 2022-11-18 | 210.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA221216C00520000 | 2022-06-14 12:43PM EDT | 2022-12-16 | 214.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230120C00520000 | 2022-06-24 11:38AM EDT | 2023-01-20 | 273.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA230317C00520000 | 2022-06-24 11:50AM EDT | 2023-03-17 | 285.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230616C00520000 | 2022-06-24 9:55AM EDT | 2023-06-16 | 299.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA230915C00520000 | 2022-06-15 2:22PM EDT | 2023-09-15 | 291.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119C00520000 | 2022-06-15 11:08AM EDT | 2024-01-19 | 297.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621C00520000 | 2022-06-22 1:00PM EDT | 2024-06-21 | 356.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00520000 | 2022-06-27 3:56PM EDT | 2022-07-01 | 0.24 | 0.00 | 0.00 | 0.00 | - | 851 | 0 | 50.00% |
| TSLA220708P00520000 | 2022-06-27 3:56PM EDT | 2022-07-08 | 1.46 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 50.00% |
| TSLA220715P00520000 | 2022-06-27 3:52PM EDT | 2022-07-15 | 3.05 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| TSLA220722P00520000 | 2022-06-27 3:18PM EDT | 2022-07-22 | 5.54 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| TSLA220729P00520000 | 2022-06-27 3:40PM EDT | 2022-07-29 | 8.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TSLA220805P00520000 | 2022-06-27 3:23PM EDT | 2022-08-05 | 11.38 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| TSLA220819P00520000 | 2022-06-27 2:50PM EDT | 2022-08-19 | 16.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| TSLA220916P00520000 | 2022-06-27 3:43PM EDT | 2022-09-16 | 24.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| TSLA221021P00520000 | 2022-06-27 3:10PM EDT | 2022-10-21 | 34.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA221118P00520000 | 2022-06-23 1:00PM EDT | 2022-11-18 | 50.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA221216P00520000 | 2022-06-24 3:06PM EDT | 2022-12-16 | 48.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA230120P00520000 | 2022-06-24 2:05PM EDT | 2023-01-20 | 54.30 | 0.00 | 0.00 | 0.00 | - | 658 | 0 | 6.25% |
| TSLA230317P00520000 | 2022-06-27 1:23PM EDT | 2023-03-17 | 63.21 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| TSLA230616P00520000 | 2022-06-27 12:13PM EDT | 2023-06-16 | 76.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TSLA230915P00520000 | 2022-06-24 3:41PM EDT | 2023-09-15 | 88.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA240119P00520000 | 2022-06-27 10:39AM EDT | 2024-01-19 | 100.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA240621P00520000 | 2022-06-21 1:24PM EDT | 2024-06-21 | 118.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2022 Yahoo. All rights reserved.
