Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220930C00580000 | 2022-09-22 3:12PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 36 | 165.63% |
| TSLA221007C00580000 | 2022-09-23 9:35AM EDT | 2022-10-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 42 | 118.75% |
| TSLA221014C00580000 | 2022-09-21 2:34PM EDT | 2022-10-14 | 0.03 | 0.00 | 0.03 | 0.00 | - | 75 | 85 | 98.44% |
| TSLA221021C00580000 | 2022-09-16 3:22PM EDT | 2022-10-21 | 0.07 | 0.00 | 0.04 | 0.00 | - | 18 | 1 | 86.72% |
| TSLA221118C00580000 | 2022-08-24 1:53PM EDT | 2022-11-18 | 334.53 | 0.00 | 0.00 | 0.00 | - | 4 | 150 | 25.00% |
| TSLA221216C00580000 | 2022-07-27 2:22PM EDT | 2022-12-16 | 271.70 | 0.00 | 0.00 | 0.00 | - | 401 | 153 | 25.00% |
| TSLA230120C00580000 | 2022-08-24 9:54AM EDT | 2023-01-20 | 356.85 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 25.00% |
| TSLA230317C00580000 | 2022-08-16 10:51AM EDT | 2023-03-17 | 384.78 | 0.00 | 0.00 | 0.00 | - | 7 | 200 | 25.00% |
| TSLA230616C00580000 | 2022-08-22 1:26PM EDT | 2023-06-16 | 359.85 | 0.00 | 0.00 | 0.00 | - | 2 | 353 | 12.50% |
| TSLA230915C00580000 | 2022-08-16 3:12PM EDT | 2023-09-15 | 423.42 | 0.00 | 0.00 | 0.00 | - | 52 | 65 | 12.50% |
| TSLA240119C00580000 | 2022-08-16 12:25PM EDT | 2024-01-19 | 456.75 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 12.50% |
| TSLA240621C00580000 | 2022-08-12 3:23PM EDT | 2024-06-21 | 457.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| TSLA250117C00580000 | 2022-09-22 2:26PM EDT | 2025-01-17 | 44.90 | 40.00 | 45.15 | 0.00 | - | 3 | 8 | 61.54% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221021P00580000 | 2022-08-24 2:34PM EDT | 2022-10-21 | 6.70 | 0.00 | 0.00 | 0.00 | - | 7 | 864 | 0.00% |
| TSLA221118P00580000 | 2022-08-24 3:54PM EDT | 2022-11-18 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 982 | 0.00% |
| TSLA221216P00580000 | 2022-08-23 2:53PM EDT | 2022-12-16 | 17.75 | 0.00 | 0.00 | 0.00 | - | 18 | 274 | 0.00% |
| TSLA230120P00580000 | 2022-08-24 3:16PM EDT | 2023-01-20 | 24.04 | 0.00 | 0.00 | 0.00 | - | 28 | 3,258 | 0.00% |
| TSLA230317P00580000 | 2022-08-24 12:29PM EDT | 2023-03-17 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 481 | 0.00% |
| TSLA230616P00580000 | 2022-08-24 3:09PM EDT | 2023-06-16 | 51.92 | 0.00 | 0.00 | 0.00 | - | 1 | 2,242 | 0.00% |
| TSLA230915P00580000 | 2022-08-15 3:59PM EDT | 2023-09-15 | 63.01 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| TSLA240119P00580000 | 2022-08-22 10:27AM EDT | 2024-01-19 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,848 | 0.00% |
| TSLA240621P00580000 | 2022-08-23 10:50AM EDT | 2024-06-21 | 100.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1,074 | 0.00% |
© 2022 Yahoo. All rights reserved.
