Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00540000 | 2022-06-24 3:36PM EDT | 2022-07-01 | 192.85 | 190.00 | 203.25 | +4.82 | +2.56% | 1 | 121 | 167.93% |
| TSLA220708C00540000 | 2022-06-24 3:41PM EDT | 2022-07-08 | 194.80 | 194.45 | 205.35 | -2.92 | -1.48% | 1 | 2 | 98.83% |
| TSLA220715C00540000 | 2022-06-23 10:23AM EDT | 2022-07-15 | 174.65 | 198.30 | 204.05 | 0.00 | - | 6 | 844 | 87.66% |
| TSLA220722C00540000 | 2022-06-24 3:40PM EDT | 2022-07-22 | 200.66 | 199.00 | 212.60 | +30.00 | +17.58% | 2 | 2 | 92.27% |
| TSLA220729C00540000 | 2022-06-23 9:45AM EDT | 2022-07-29 | 175.65 | 205.20 | 212.50 | 0.00 | - | 2 | 7 | 90.30% |
| TSLA220819C00540000 | 2022-06-14 12:35PM EDT | 2022-08-19 | 163.48 | 215.80 | 222.80 | 0.00 | - | 1 | 53 | 88.99% |
| TSLA220916C00540000 | 2022-06-22 1:49PM EDT | 2022-09-16 | 216.25 | 225.40 | 233.75 | 0.00 | - | 42 | 343 | 84.84% |
| TSLA221021C00540000 | 2022-06-22 10:34AM EDT | 2022-10-21 | 244.13 | 230.85 | 246.40 | 0.00 | - | 1 | 1 | 79.65% |
| TSLA221118C00540000 | 2022-06-21 10:51AM EDT | 2022-11-18 | 240.80 | 246.35 | 253.60 | 0.00 | - | 1 | 8 | 80.67% |
| TSLA221216C00540000 | 2022-06-14 2:07PM EDT | 2022-12-16 | 206.20 | 250.20 | 262.45 | 0.00 | - | 4 | 5 | 78.42% |
| TSLA230120C00540000 | 2022-06-22 1:12PM EDT | 2023-01-20 | 253.00 | 256.00 | 271.15 | 0.00 | - | 1 | 25 | 76.20% |
| TSLA230317C00540000 | 2022-06-24 11:50AM EDT | 2023-03-17 | 272.35 | 273.85 | 284.10 | -7.89 | -2.82% | 1 | 11 | 76.24% |
| TSLA230616C00540000 | 2022-06-09 10:29AM EDT | 2023-06-16 | 318.00 | 293.80 | 301.90 | 0.00 | - | 1 | 3 | 74.72% |
| TSLA240119C00540000 | 2022-06-24 9:59AM EDT | 2024-01-19 | 326.35 | 329.70 | 340.40 | +43.15 | +15.24% | 6 | 92 | 72.72% |
| TSLA240621C00540000 | 2022-06-23 10:19AM EDT | 2024-06-21 | 333.00 | 353.00 | 368.55 | 0.00 | - | 3 | 23 | 73.14% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00540000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 0.65 | 0.57 | 0.70 | -0.68 | -51.13% | 946 | 591 | 107.81% |
| TSLA220708P00540000 | 2022-06-24 3:53PM EDT | 2022-07-08 | 2.41 | 2.22 | 2.49 | -1.80 | -42.76% | 227 | 238 | 95.56% |
| TSLA220715P00540000 | 2022-06-24 3:58PM EDT | 2022-07-15 | 4.64 | 4.45 | 4.95 | -2.79 | -37.55% | 209 | 642 | 90.77% |
| TSLA220722P00540000 | 2022-06-24 3:40PM EDT | 2022-07-22 | 7.82 | 7.15 | 8.15 | -3.23 | -29.23% | 122 | 176 | 89.07% |
| TSLA220729P00540000 | 2022-06-24 3:58PM EDT | 2022-07-29 | 11.82 | 9.25 | 15.30 | -5.13 | -30.27% | 27 | 97 | 91.61% |
| TSLA220819P00540000 | 2022-06-24 3:37PM EDT | 2022-08-19 | 19.95 | 19.35 | 20.55 | -6.75 | -25.28% | 76 | 516 | 85.53% |
| TSLA220916P00540000 | 2022-06-24 3:44PM EDT | 2022-09-16 | 29.20 | 28.05 | 29.30 | -7.10 | -19.56% | 57 | 1,884 | 80.51% |
| TSLA221021P00540000 | 2022-06-24 1:07PM EDT | 2022-10-21 | 39.40 | 38.95 | 40.35 | -8.10 | -17.05% | 2 | 59 | 77.98% |
| TSLA221118P00540000 | 2022-06-23 2:13PM EDT | 2022-11-18 | 56.07 | 45.20 | 48.65 | 0.00 | - | 1 | 162 | 76.02% |
| TSLA221216P00540000 | 2022-06-24 3:09PM EDT | 2022-12-16 | 52.85 | 52.00 | 54.45 | -8.80 | -14.27% | 4 | 289 | 74.21% |
| TSLA230120P00540000 | 2022-06-24 3:15PM EDT | 2023-01-20 | 59.90 | 58.15 | 61.95 | -6.90 | -10.33% | 3,487 | 97 | 72.15% |
| TSLA230317P00540000 | 2022-06-23 9:41AM EDT | 2023-03-17 | 77.60 | 68.55 | 73.10 | 0.00 | - | 4 | 52 | 70.16% |
| TSLA230616P00540000 | 2022-06-24 3:57PM EDT | 2023-06-16 | 83.70 | 80.45 | 88.20 | -9.00 | -9.71% | 76 | 1,035 | 67.01% |
| TSLA230915P00540000 | 2022-06-23 1:48PM EDT | 2023-09-15 | 105.75 | 94.50 | 98.25 | 0.00 | - | 32 | 105 | 64.90% |
| TSLA240119P00540000 | 2022-06-24 2:22PM EDT | 2024-01-19 | 111.56 | 109.25 | 116.05 | -4.43 | -3.82% | 39 | 1,553 | 63.37% |
| TSLA240621P00540000 | 2022-06-23 12:56PM EDT | 2024-06-21 | 135.00 | 119.35 | 135.00 | 0.00 | - | 2 | 31 | 61.05% |
© 2022 Yahoo. All rights reserved.
