Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Strike:610.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221007C00610000 | 2022-10-05 10:13AM EDT | 2022-10-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 15 | 537.50% |
| TSLA221014C00610000 | 2022-10-07 12:08PM EDT | 2022-10-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 190.63% |
| TSLA221021C00610000 | 2022-09-16 2:08PM EDT | 2022-10-21 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 146.88% |
| TSLA221028C00610000 | 2022-10-05 9:30AM EDT | 2022-10-28 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 191 | 120.31% |
| TSLA221118C00610000 | 2022-08-05 3:13PM EDT | 2022-11-18 | 281.10 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 50.00% |
| TSLA221216C00610000 | 2022-08-19 11:41AM EDT | 2022-12-16 | 298.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| TSLA230120C00610000 | 2022-08-18 10:08AM EDT | 2023-01-20 | 336.05 | 0.00 | 0.00 | 0.00 | - | 10 | 516 | 25.00% |
| TSLA230317C00610000 | 2022-08-16 10:52AM EDT | 2023-03-17 | 363.43 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 25.00% |
| TSLA240119C00610000 | 2022-08-22 12:41PM EDT | 2024-01-19 | 387.93 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 12.50% |
| TSLA250117C00610000 | 2022-10-07 3:00PM EDT | 2025-01-17 | 20.14 | 19.05 | 20.90 | -4.36 | -17.80% | 398 | 2,014 | 58.84% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221007P00610000 | 2022-10-06 10:39AM EDT | 2022-10-07 | 372.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA221021P00610000 | 2022-08-24 2:47PM EDT | 2022-10-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 18 | 284 | 0.00% |
| TSLA221118P00610000 | 2022-08-24 2:47PM EDT | 2022-11-18 | 15.75 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 0.00% |
| TSLA221216P00610000 | 2022-08-24 2:55PM EDT | 2022-12-16 | 21.71 | 0.00 | 0.00 | 0.00 | - | 26 | 255 | 0.00% |
| TSLA230120P00610000 | 2022-08-24 11:37AM EDT | 2023-01-20 | 28.95 | 0.00 | 0.00 | 0.00 | - | 14 | 2,252 | 0.00% |
| TSLA230317P00610000 | 2022-08-23 9:30AM EDT | 2023-03-17 | 43.89 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA240119P00610000 | 2022-08-24 12:29PM EDT | 2024-01-19 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 679 | 0.00% |
| TSLA250117P00610000 | 2022-10-06 2:50PM EDT | 2025-01-17 | 370.75 | 382.50 | 390.50 | 0.00 | - | 4 | 172 | 39.80% |
© 2022 Yahoo. All rights reserved.
