Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00570000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 166.90 | 160.00 | 174.15 | +36.89 | +28.37% | 2 | 211 | 162.45% |
| TSLA220708C00570000 | 2022-06-23 2:27PM EDT | 2022-07-08 | 132.05 | 167.35 | 177.95 | +132.05 | - | - | 3 | 103.39% |
| TSLA220715C00570000 | 2022-06-16 1:29PM EDT | 2022-07-15 | 106.55 | 170.55 | 176.90 | 0.00 | - | 5 | 15 | 87.44% |
| TSLA220729C00570000 | 2022-06-17 3:59PM EDT | 2022-07-29 | 119.15 | 175.00 | 184.35 | 0.00 | - | 3 | 6 | 81.54% |
| TSLA220805C00570000 | 2022-06-24 12:35PM EDT | 2022-08-05 | 180.00 | 178.45 | 192.30 | +180.00 | - | 456 | 0 | 84.83% |
| TSLA220819C00570000 | 2022-06-21 12:11PM EDT | 2022-08-19 | 182.61 | 191.65 | 199.15 | 0.00 | - | 2 | 6 | 87.47% |
| TSLA220916C00570000 | 2022-06-24 3:26PM EDT | 2022-09-16 | 200.75 | 201.45 | 208.25 | +0.75 | +0.37% | 6 | 135 | 81.22% |
| TSLA221021C00570000 | 2022-06-22 2:46PM EDT | 2022-10-21 | 201.00 | 208.65 | 224.95 | 0.00 | - | 1 | 13 | 78.18% |
| TSLA221118C00570000 | 2022-06-22 9:47AM EDT | 2022-11-18 | 217.50 | 218.30 | 234.65 | 0.00 | - | 2 | 9 | 77.36% |
| TSLA221216C00570000 | 2022-06-14 3:35PM EDT | 2022-12-16 | 185.55 | 231.45 | 237.60 | 0.00 | - | 2 | 6 | 76.15% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00570000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 0.94 | 0.91 | 1.01 | -1.34 | -58.77% | 1,338 | 541 | 105.40% |
| TSLA220708P00570000 | 2022-06-24 3:55PM EDT | 2022-07-08 | 3.50 | 3.35 | 3.65 | -2.50 | -41.67% | 652 | 318 | 92.40% |
| TSLA220715P00570000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 6.50 | 6.40 | 6.70 | -4.06 | -38.45% | 204 | 437 | 87.25% |
| TSLA220722P00570000 | 2022-06-24 3:57PM EDT | 2022-07-22 | 10.60 | 10.25 | 12.10 | -8.23 | -43.71% | 17 | 33 | 88.07% |
| TSLA220729P00570000 | 2022-06-24 11:35AM EDT | 2022-07-29 | 15.47 | 10.55 | 16.30 | -7.53 | -32.74% | 7 | 37 | 83.42% |
| TSLA220805P00570000 | 2022-06-24 1:13PM EDT | 2022-08-05 | 18.50 | 13.85 | 20.00 | +18.50 | - | 9 | 1 | 82.48% |
| TSLA220819P00570000 | 2022-06-24 3:55PM EDT | 2022-08-19 | 25.08 | 24.80 | 25.75 | -7.22 | -22.35% | 354 | 1,010 | 83.38% |
| TSLA220916P00570000 | 2022-06-24 1:25PM EDT | 2022-09-16 | 35.00 | 34.85 | 36.10 | -9.50 | -21.35% | 21 | 1,169 | 78.89% |
| TSLA221021P00570000 | 2022-06-24 1:46PM EDT | 2022-10-21 | 47.62 | 46.65 | 48.55 | -4.88 | -9.30% | 1 | 52 | 76.47% |
| TSLA221118P00570000 | 2022-06-24 2:47PM EDT | 2022-11-18 | 55.67 | 54.45 | 56.40 | -4.03 | -6.75% | 7 | 67 | 74.52% |
| TSLA221216P00570000 | 2022-06-24 1:34PM EDT | 2022-12-16 | 61.48 | 60.45 | 63.40 | -12.52 | -16.92% | 5 | 313 | 72.57% |
© 2022 Yahoo. All rights reserved.
