Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00600000 | 2022-06-27 3:55PM EDT | 2022-07-01 | 134.30 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| TSLA220708C00600000 | 2022-06-27 3:32PM EDT | 2022-07-08 | 137.76 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA220715C00600000 | 2022-06-27 3:59PM EDT | 2022-07-15 | 143.10 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| TSLA220722C00600000 | 2022-06-24 3:40PM EDT | 2022-07-22 | 147.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA220729C00600000 | 2022-06-27 9:38AM EDT | 2022-07-29 | 159.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220805C00600000 | 2022-06-27 3:32PM EDT | 2022-08-05 | 157.84 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| TSLA220819C00600000 | 2022-06-27 11:32AM EDT | 2022-08-19 | 173.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220916C00600000 | 2022-06-27 3:46PM EDT | 2022-09-16 | 180.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TSLA221021C00600000 | 2022-06-27 9:31AM EDT | 2022-10-21 | 210.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA221118C00600000 | 2022-06-22 10:24AM EDT | 2022-11-18 | 209.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA221216C00600000 | 2022-06-24 9:33AM EDT | 2022-12-16 | 202.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230120C00600000 | 2022-06-27 9:30AM EDT | 2023-01-20 | 235.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230317C00600000 | 2022-06-27 2:52PM EDT | 2023-03-17 | 239.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| TSLA230616C00600000 | 2022-06-27 11:32AM EDT | 2023-06-16 | 266.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230915C00600000 | 2022-06-27 9:48AM EDT | 2023-09-15 | 278.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240119C00600000 | 2022-06-27 11:55AM EDT | 2024-01-19 | 308.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621C00600000 | 2022-06-27 2:38PM EDT | 2024-06-21 | 328.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00600000 | 2022-06-27 3:59PM EDT | 2022-07-01 | 0.77 | 0.00 | 0.00 | 0.00 | - | 9,545 | 0 | 50.00% |
| TSLA220708P00600000 | 2022-06-27 3:59PM EDT | 2022-07-08 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1,131 | 0 | 25.00% |
| TSLA220715P00600000 | 2022-06-27 3:59PM EDT | 2022-07-15 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2,949 | 0 | 12.50% |
| TSLA220722P00600000 | 2022-06-27 3:57PM EDT | 2022-07-22 | 13.35 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| TSLA220729P00600000 | 2022-06-27 3:35PM EDT | 2022-07-29 | 19.55 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| TSLA220805P00600000 | 2022-06-27 3:36PM EDT | 2022-08-05 | 23.73 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| TSLA220819P00600000 | 2022-06-27 3:59PM EDT | 2022-08-19 | 30.55 | 0.00 | 0.00 | 0.00 | - | 1,174 | 0 | 12.50% |
| TSLA220916P00600000 | 2022-06-27 3:53PM EDT | 2022-09-16 | 42.33 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 6.25% |
| TSLA221021P00600000 | 2022-06-27 3:47PM EDT | 2022-10-21 | 55.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| TSLA221118P00600000 | 2022-06-27 2:47PM EDT | 2022-11-18 | 64.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| TSLA221216P00600000 | 2022-06-27 2:12PM EDT | 2022-12-16 | 71.51 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| TSLA230120P00600000 | 2022-06-27 3:58PM EDT | 2023-01-20 | 79.00 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| TSLA230317P00600000 | 2022-06-27 1:23PM EDT | 2023-03-17 | 90.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TSLA230616P00600000 | 2022-06-27 11:14AM EDT | 2023-06-16 | 105.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TSLA230915P00600000 | 2022-06-27 11:04AM EDT | 2023-09-15 | 117.95 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| TSLA240119P00600000 | 2022-06-27 3:36PM EDT | 2024-01-19 | 137.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| TSLA240621P00600000 | 2022-06-27 3:08PM EDT | 2024-06-21 | 154.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
© 2022 Yahoo. All rights reserved.
