Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00590000 | 2022-06-24 2:25PM EDT | 2022-07-01 | 144.47 | 140.00 | 154.95 | +33.19 | +29.83% | 6 | 78 | 79.83% |
| TSLA220708C00590000 | 2022-06-24 3:59PM EDT | 2022-07-08 | 152.00 | 145.40 | 155.75 | -2.55 | -1.65% | 4 | 15 | 82.14% |
| TSLA220715C00590000 | 2022-06-23 1:30PM EDT | 2022-07-15 | 117.85 | 153.55 | 156.75 | 0.00 | - | 1 | 31 | 83.09% |
| TSLA220722C00590000 | 2022-06-15 3:30PM EDT | 2022-07-22 | 138.18 | 157.75 | 165.10 | 0.00 | - | - | 1 | 86.63% |
| TSLA220729C00590000 | 2022-06-24 11:13AM EDT | 2022-07-29 | 159.86 | 160.20 | 170.90 | +16.51 | +11.52% | 100 | 3 | 84.96% |
| TSLA220805C00590000 | 2022-06-24 3:49PM EDT | 2022-08-05 | 167.13 | 162.05 | 174.70 | +167.13 | - | 304 | 0 | 81.95% |
| TSLA220819C00590000 | 2022-06-24 12:57PM EDT | 2022-08-19 | 175.25 | 175.45 | 184.25 | +1.65 | +0.95% | 2 | 24 | 85.66% |
| TSLA220916C00590000 | 2022-06-24 2:55PM EDT | 2022-09-16 | 186.77 | 187.05 | 193.35 | +1.75 | +0.95% | 40 | 196 | 79.92% |
| TSLA221021C00590000 | 2022-06-21 10:21AM EDT | 2022-10-21 | 183.55 | 202.05 | 211.35 | 0.00 | - | 1 | 11 | 80.03% |
| TSLA221118C00590000 | 2022-06-17 3:52PM EDT | 2022-11-18 | 157.40 | 210.75 | 216.10 | 0.00 | - | 1 | 149 | 76.59% |
| TSLA221216C00590000 | 2022-06-16 1:31PM EDT | 2022-12-16 | 165.60 | 215.25 | 227.10 | 0.00 | - | 1 | 10 | 75.02% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00590000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 1.40 | 1.20 | 1.41 | -1.85 | -56.92% | 2,968 | 697 | 98.54% |
| TSLA220708P00590000 | 2022-06-24 3:57PM EDT | 2022-07-08 | 4.68 | 4.55 | 4.80 | -4.25 | -47.59% | 69 | 129 | 88.56% |
| TSLA220715P00590000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 8.35 | 8.10 | 8.50 | -5.12 | -38.01% | 250 | 1,010 | 83.94% |
| TSLA220722P00590000 | 2022-06-24 3:26PM EDT | 2022-07-22 | 13.50 | 12.55 | 13.60 | -5.15 | -27.61% | 33 | 61 | 83.90% |
| TSLA220729P00590000 | 2022-06-24 3:07PM EDT | 2022-07-29 | 19.10 | 17.65 | 19.55 | -6.00 | -23.90% | 23 | 19 | 85.28% |
| TSLA220805P00590000 | 2022-06-24 3:32PM EDT | 2022-08-05 | 22.50 | 19.40 | 27.10 | +22.50 | - | 14 | 0 | 85.09% |
| TSLA220819P00590000 | 2022-06-24 3:18PM EDT | 2022-08-19 | 29.49 | 28.80 | 30.00 | -7.79 | -20.90% | 31 | 233 | 81.49% |
| TSLA220916P00590000 | 2022-06-24 3:51PM EDT | 2022-09-16 | 40.00 | 39.05 | 41.10 | -7.55 | -15.88% | 21 | 633 | 77.02% |
| TSLA221021P00590000 | 2022-06-23 2:28PM EDT | 2022-10-21 | 64.20 | 51.25 | 54.35 | 0.00 | - | 3 | 42 | 74.76% |
| TSLA221118P00590000 | 2022-06-24 10:37AM EDT | 2022-11-18 | 62.45 | 59.55 | 63.35 | -9.45 | -13.14% | 2 | 119 | 73.26% |
| TSLA221216P00590000 | 2022-06-24 11:21AM EDT | 2022-12-16 | 69.70 | 67.20 | 69.25 | -6.19 | -8.16% | 1 | 102 | 71.38% |
© 2022 Yahoo. All rights reserved.
