Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00550000 | 2022-06-29 12:53PM EDT | 2022-07-01 | 122.20 | 134.70 | 136.80 | -32.70 | -21.11% | 10 | 193 | 133.89% |
| TSLA220708C00550000 | 2022-06-29 1:14PM EDT | 2022-07-08 | 126.60 | 137.25 | 139.55 | -30.03 | -19.17% | 8 | 57 | 95.76% |
| TSLA220715C00550000 | 2022-06-29 1:12PM EDT | 2022-07-15 | 131.50 | 141.10 | 143.15 | -30.90 | -19.03% | 14 | 305 | 89.03% |
| TSLA220722C00550000 | 2022-06-24 3:46PM EDT | 2022-07-22 | 193.30 | 145.80 | 149.50 | 0.00 | - | 2 | 3 | 90.26% |
| TSLA220729C00550000 | 2022-06-28 11:10AM EDT | 2022-07-29 | 187.34 | 149.95 | 154.80 | 0.00 | - | 50 | 164 | 89.32% |
| TSLA220805C00550000 | 2022-06-27 1:36PM EDT | 2022-08-05 | 198.66 | 149.55 | 161.75 | 0.00 | - | 2 | 6 | 86.40% |
| TSLA220819C00550000 | 2022-06-28 3:17PM EDT | 2022-08-19 | 161.05 | 163.35 | 166.35 | -15.85 | -8.96% | 2 | 125 | 86.91% |
| TSLA220916C00550000 | 2022-06-29 12:53PM EDT | 2022-09-16 | 166.25 | 175.20 | 177.50 | -43.05 | -20.57% | 3 | 629 | 82.28% |
| TSLA221021C00550000 | 2022-06-24 9:35AM EDT | 2022-10-21 | 220.35 | 189.50 | 192.35 | 0.00 | - | 2 | 127 | 81.01% |
| TSLA221118C00550000 | 2022-06-23 3:31PM EDT | 2022-11-18 | 217.00 | 198.20 | 201.90 | 0.00 | - | 2 | 302 | 79.43% |
| TSLA221216C00550000 | 2022-06-28 3:57PM EDT | 2022-12-16 | 218.00 | 205.65 | 209.55 | 0.00 | - | 2 | 66 | 77.71% |
| TSLA230120C00550000 | 2022-06-29 1:41PM EDT | 2023-01-20 | 211.55 | 214.55 | 219.50 | -16.45 | -7.21% | 3 | 2,438 | 76.54% |
| TSLA230317C00550000 | 2022-06-29 3:00PM EDT | 2023-03-17 | 226.07 | 227.45 | 232.85 | -38.33 | -14.50% | 1 | 261 | 74.92% |
| TSLA230616C00550000 | 2022-06-27 10:03AM EDT | 2023-06-16 | 301.80 | 244.35 | 253.10 | 0.00 | - | 6 | 3,548 | 73.14% |
| TSLA230915C00550000 | 2022-06-23 11:27AM EDT | 2023-09-15 | 291.30 | 262.75 | 271.85 | 0.00 | - | 1 | 11 | 72.91% |
| TSLA240119C00550000 | 2022-06-29 3:06PM EDT | 2024-01-19 | 287.95 | 284.35 | 295.20 | -18.05 | -5.90% | 2 | 221 | 72.65% |
| TSLA240621C00550000 | 2022-06-29 3:37PM EDT | 2024-06-21 | 310.40 | 306.50 | 315.00 | -15.60 | -4.79% | 7 | 185 | 71.46% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00550000 | 2022-06-29 3:59PM EDT | 2022-07-01 | 0.22 | 0.20 | 0.22 | -0.14 | -38.89% | 3,387 | 8,491 | 128.91% |
| TSLA220708P00550000 | 2022-06-29 3:59PM EDT | 2022-07-08 | 2.60 | 2.60 | 2.75 | -0.18 | -6.47% | 1,589 | 1,812 | 93.80% |
| TSLA220715P00550000 | 2022-06-29 3:59PM EDT | 2022-07-15 | 6.20 | 6.20 | 6.35 | +0.15 | +2.48% | 1,500 | 5,077 | 87.52% |
| TSLA220722P00550000 | 2022-06-29 3:50PM EDT | 2022-07-22 | 11.45 | 10.55 | 11.35 | +1.65 | +16.84% | 99 | 251 | 86.98% |
| TSLA220729P00550000 | 2022-06-29 3:57PM EDT | 2022-07-29 | 16.36 | 15.60 | 16.80 | +1.87 | +12.91% | 121 | 286 | 87.85% |
| TSLA220805P00550000 | 2022-06-29 3:14PM EDT | 2022-08-05 | 20.33 | 17.50 | 24.25 | +2.03 | +11.09% | 75 | 176 | 87.64% |
| TSLA220819P00550000 | 2022-06-29 3:46PM EDT | 2022-08-19 | 28.15 | 27.30 | 28.30 | +2.53 | +9.88% | 508 | 3,700 | 84.71% |
| TSLA220916P00550000 | 2022-06-29 3:37PM EDT | 2022-09-16 | 38.52 | 37.85 | 38.95 | +2.80 | +7.84% | 150 | 3,750 | 79.67% |
| TSLA221021P00550000 | 2022-06-29 3:50PM EDT | 2022-10-21 | 50.90 | 50.20 | 51.50 | +3.45 | +7.27% | 29 | 1,184 | 77.12% |
| TSLA221118P00550000 | 2022-06-28 2:31PM EDT | 2022-11-18 | 55.00 | 58.35 | 59.65 | 0.00 | - | 2 | 734 | 75.27% |
| TSLA221216P00550000 | 2022-06-29 3:31PM EDT | 2022-12-16 | 64.99 | 64.50 | 65.95 | +3.59 | +5.85% | 17 | 1,745 | 73.05% |
| TSLA230120P00550000 | 2022-06-29 2:38PM EDT | 2023-01-20 | 73.77 | 71.75 | 73.45 | +4.27 | +6.14% | 12 | 12,683 | 71.07% |
| TSLA230317P00550000 | 2022-06-29 3:45PM EDT | 2023-03-17 | 83.80 | 81.35 | 84.45 | +5.54 | +7.08% | 22 | 1,996 | 68.58% |
| TSLA230616P00550000 | 2022-06-29 9:56AM EDT | 2023-06-16 | 100.35 | 95.90 | 99.60 | +5.70 | +6.02% | 2 | 3,305 | 65.96% |
| TSLA230915P00550000 | 2022-06-29 2:30PM EDT | 2023-09-15 | 111.70 | 107.80 | 113.35 | +5.50 | +5.18% | 9 | 765 | 64.11% |
| TSLA240119P00550000 | 2022-06-29 10:36AM EDT | 2024-01-19 | 126.80 | 122.15 | 128.95 | +6.50 | +5.40% | 2 | 2,035 | 62.05% |
| TSLA240315P00550000 | 2022-06-29 11:19AM EDT | 2024-03-15 | 133.50 | 127.75 | 136.65 | +10.20 | +8.27% | 7 | 1 | 61.54% |
| TSLA240621P00550000 | 2022-06-29 3:45PM EDT | 2024-06-21 | 141.30 | 137.05 | 144.40 | +9.08 | +6.87% | 8 | 491 | 60.01% |
© 2022 Yahoo. All rights reserved.
