Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:540.00
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221021C00540000 | 2022-07-21 1:39PM EDT | 2022-10-21 | 293.03 | 333.65 | 340.15 | 0.00 | - | - | 7 | 0.00% |
| TSLA221118C00540000 | 2022-07-28 10:27AM EDT | 2022-11-18 | 304.56 | 340.15 | 345.55 | 0.00 | - | - | 7 | 0.00% |
| TSLA221216C00540000 | 2022-07-08 3:35PM EDT | 2022-12-16 | 262.70 | 405.95 | 410.85 | 0.00 | - | - | 7 | 0.00% |
| TSLA230120C00540000 | 2022-08-10 9:44AM EDT | 2023-01-20 | 367.37 | 355.25 | 360.00 | -25.68 | -6.53% | 1 | 44 | 0.00% |
| TSLA230317C00540000 | 2022-08-04 11:14AM EDT | 2023-03-17 | 422.61 | 368.35 | 373.10 | 0.00 | - | - | 45 | 0.00% |
| TSLA230616C00540000 | 2022-08-01 2:31PM EDT | 2023-06-16 | 421.31 | 385.80 | 395.50 | 0.00 | - | - | 13 | 0.00% |
| TSLA230915C00540000 | 2022-08-01 12:06PM EDT | 2023-09-15 | 451.53 | 405.05 | 412.85 | 0.00 | - | - | 11 | 0.00% |
| TSLA240119C00540000 | 2022-08-04 2:55PM EDT | 2024-01-19 | 483.93 | 426.95 | 435.65 | 0.00 | - | 6 | 100 | 0.00% |
| TSLA240621C00540000 | 2022-08-04 9:41AM EDT | 2024-06-21 | 515.00 | 450.50 | 461.10 | 0.00 | - | 5 | 24 | 0.00% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221021P00540000 | 2022-08-11 1:18PM EDT | 2022-10-21 | 7.00 | 7.05 | 7.40 | -2.70 | -27.83% | 76 | 421 | 0.00% |
| TSLA221118P00540000 | 2022-08-11 2:10PM EDT | 2022-11-18 | 12.25 | 12.15 | 12.60 | -3.10 | -20.20% | 4 | 229 | 0.00% |
| TSLA221216P00540000 | 2022-08-11 11:48AM EDT | 2022-12-16 | 16.97 | 16.70 | 17.20 | -3.13 | -15.57% | 1 | 285 | 0.00% |
| TSLA230120P00540000 | 2022-08-11 10:58AM EDT | 2023-01-20 | 22.40 | 22.85 | 23.45 | -4.05 | -15.31% | 1 | 2,521 | 0.00% |
| TSLA230317P00540000 | 2022-08-08 10:40AM EDT | 2023-03-17 | 29.99 | 32.35 | 33.10 | 0.00 | - | - | 1,684 | 0.00% |
| TSLA230616P00540000 | 2022-08-11 11:52AM EDT | 2023-06-16 | 47.45 | 46.80 | 48.15 | -4.00 | -7.77% | 5 | 1,108 | 0.00% |
| TSLA230915P00540000 | 2022-08-05 9:54AM EDT | 2023-09-15 | 61.04 | 58.05 | 61.35 | 0.00 | - | - | 126 | 0.00% |
| TSLA240119P00540000 | 2022-08-03 12:48PM EDT | 2024-01-19 | 74.73 | 73.20 | 77.80 | 0.00 | - | 11 | 1,621 | 0.00% |
| TSLA240621P00540000 | 2022-08-08 3:23PM EDT | 2024-06-21 | 95.42 | 90.00 | 94.15 | 0.00 | - | 1 | 180 | 0.00% |
© 2022 Yahoo. All rights reserved.
