Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Strike:595.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220708C00595000 | 2022-07-05 1:47PM EDT | 2022-07-08 | 94.45 | 99.80 | 101.60 | +3.81 | +4.20% | 1 | 7 | 114.78% |
| TSLA220715C00595000 | 2022-07-05 1:33PM EDT | 2022-07-15 | 100.55 | 105.40 | 107.55 | +8.65 | +9.41% | 15 | 43 | 92.58% |
| TSLA220722C00595000 | 2022-06-17 3:11PM EDT | 2022-07-22 | 96.54 | 112.95 | 116.25 | 0.00 | - | 61 | 37 | 92.59% |
| TSLA220729C00595000 | 2022-06-21 11:10AM EDT | 2022-07-29 | 154.24 | 119.00 | 123.00 | 0.00 | - | 1 | 13 | 90.70% |
| TSLA220819C00595000 | 2022-07-05 9:52AM EDT | 2022-08-19 | 106.25 | 133.55 | 136.70 | -15.70 | -12.87% | 4 | 10 | 85.24% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220708P00595000 | 2022-07-05 2:46PM EDT | 2022-07-08 | 1.58 | 1.63 | 1.68 | -3.11 | -66.31% | 2,753 | 871 | 93.26% |
| TSLA220715P00595000 | 2022-07-05 2:46PM EDT | 2022-07-15 | 6.55 | 6.55 | 6.70 | -4.50 | -40.72% | 460 | 1,042 | 81.40% |
| TSLA220722P00595000 | 2022-07-05 2:10PM EDT | 2022-07-22 | 16.00 | 14.25 | 14.80 | -3.00 | -15.79% | 50 | 119 | 84.95% |
| TSLA220729P00595000 | 2022-07-05 2:39PM EDT | 2022-07-29 | 19.96 | 19.90 | 20.60 | -7.19 | -26.48% | 139 | 129 | 83.40% |
| TSLA220819P00595000 | 2022-07-05 1:56PM EDT | 2022-08-19 | 36.16 | 33.75 | 34.30 | -6.58 | -15.40% | 29 | 167 | 79.84% |
© 2022 Yahoo. All rights reserved.
