Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220930C00600000 | 2022-09-23 10:43AM EDT | 2022-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 374 | 175.00% |
| TSLA221007C00600000 | 2022-09-23 3:12PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 15 | 25 | 123.44% |
| TSLA221014C00600000 | 2022-09-15 10:12AM EDT | 2022-10-14 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 7 | 102.34% |
| TSLA221021C00600000 | 2022-09-23 12:09PM EDT | 2022-10-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 86 | 5,680 | 89.84% |
| TSLA221028C00600000 | 2022-09-20 3:35PM EDT | 2022-10-28 | 0.06 | 0.00 | 0.21 | +0.06 | - | - | 1 | 92.97% |
| TSLA221104C00600000 | 2022-09-23 3:07PM EDT | 2022-11-04 | 0.05 | 0.03 | 0.22 | +0.05 | - | 20 | - | 86.23% |
| TSLA221118C00600000 | 2022-09-23 3:23PM EDT | 2022-11-18 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 6 | 2,258 | 72.46% |
| TSLA221216C00600000 | 2022-09-23 2:16PM EDT | 2022-12-16 | 0.20 | 0.20 | 0.25 | -0.10 | -33.33% | 39 | 4,983 | 64.55% |
| TSLA230120C00600000 | 2022-09-23 3:59PM EDT | 2023-01-20 | 0.51 | 0.48 | 0.52 | -0.15 | -22.73% | 94 | 5,602 | 59.60% |
| TSLA230317C00600000 | 2022-09-23 2:56PM EDT | 2023-03-17 | 1.50 | 1.46 | 1.55 | -0.40 | -21.05% | 23 | 4,598 | 57.58% |
| TSLA230421C00600000 | 2022-09-23 3:54PM EDT | 2023-04-21 | 2.51 | 2.40 | 2.57 | -0.59 | -19.03% | 873 | 2,387 | 57.26% |
| TSLA230616C00600000 | 2022-09-23 3:58PM EDT | 2023-06-16 | 4.44 | 4.40 | 4.60 | -0.63 | -12.43% | 61 | 4,786 | 57.14% |
| TSLA230915C00600000 | 2022-09-23 3:26PM EDT | 2023-09-15 | 8.80 | 8.15 | 9.15 | -1.30 | -12.87% | 9 | 2,148 | 57.32% |
| TSLA240119C00600000 | 2022-09-23 3:59PM EDT | 2024-01-19 | 16.00 | 15.25 | 16.70 | -2.33 | -12.71% | 53 | 17,210 | 58.40% |
| TSLA240315C00600000 | 2022-09-23 3:33PM EDT | 2024-03-15 | 19.55 | 18.80 | 20.20 | -2.20 | -10.11% | 159 | 1,281 | 58.86% |
| TSLA240621C00600000 | 2022-09-23 3:59PM EDT | 2024-06-21 | 25.81 | 24.90 | 26.90 | -3.39 | -11.61% | 162 | 17,529 | 59.63% |
| TSLA250117C00600000 | 2022-09-23 3:53PM EDT | 2025-01-17 | 39.16 | 39.00 | 42.40 | -6.71 | -14.63% | 337 | 1,628 | 61.62% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220930P00600000 | 2022-08-24 3:49PM EDT | 2022-09-30 | 3.00 | 0.00 | 0.00 | 0.00 | - | 211 | 365 | 0.00% |
| TSLA221021P00600000 | 2022-08-29 3:07PM EDT | 2022-10-21 | 314.70 | 324.15 | 325.15 | 0.00 | - | 2 | 0 | 124.07% |
| TSLA221118P00600000 | 2022-08-31 3:32PM EDT | 2022-11-18 | 322.68 | 323.80 | 325.50 | 0.00 | - | 2 | 0 | 93.68% |
| TSLA221216P00600000 | 2022-09-09 10:33AM EDT | 2022-12-16 | 302.70 | 323.75 | 325.60 | 0.00 | - | 35 | 0 | 51.17% |
| TSLA230120P00600000 | 2022-09-20 1:15PM EDT | 2023-01-20 | 289.83 | 323.65 | 325.60 | 0.00 | - | 2 | 0 | 65.11% |
| TSLA230317P00600000 | 2022-08-22 9:32AM EDT | 2023-03-17 | 308.22 | 289.50 | 294.30 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA230421P00600000 | 2022-09-21 3:55PM EDT | 2023-04-21 | 298.00 | 323.45 | 326.25 | +251.20 | +536.75% | 18 | 0 | 53.14% |
| TSLA230616P00600000 | 2022-09-20 2:11PM EDT | 2023-06-16 | 293.92 | 323.55 | 326.35 | 0.00 | - | 140 | 37 | 47.71% |
| TSLA230915P00600000 | 2022-09-20 3:10PM EDT | 2023-09-15 | 293.65 | 323.40 | 327.10 | 0.00 | - | 6 | 1,633 | 43.88% |
| TSLA240119P00600000 | 2022-09-23 3:38PM EDT | 2024-01-19 | 327.23 | 325.25 | 328.15 | +13.83 | +4.41% | 597 | 48,032 | 40.38% |
| TSLA240315P00600000 | 2022-09-23 3:27PM EDT | 2024-03-15 | 328.00 | 325.30 | 329.55 | +14.39 | +4.59% | 490 | 642 | 40.96% |
| TSLA240621P00600000 | 2022-09-23 10:10AM EDT | 2024-06-21 | 327.52 | 327.25 | 331.05 | +12.52 | +3.97% | 2 | 3,339 | 39.99% |
| TSLA250117P00600000 | 2022-09-22 2:23PM EDT | 2025-01-17 | 323.00 | 327.50 | 337.00 | 0.00 | - | 4 | 29 | 40.99% |
© 2022 Yahoo. All rights reserved.
