Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:610.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00610000 | 2022-06-24 3:46PM EDT | 2022-07-01 | 125.90 | 125.90 | 130.25 | +28.40 | +29.13% | 537 | 171 | 81.25% |
| TSLA220708C00610000 | 2022-06-24 3:51PM EDT | 2022-07-08 | 133.00 | 130.75 | 135.30 | +39.00 | +41.49% | 19 | 4 | 83.51% |
| TSLA220715C00610000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 138.30 | 136.55 | 140.30 | +35.45 | +34.47% | 97 | 148 | 82.84% |
| TSLA220722C00610000 | 2022-06-21 10:36AM EDT | 2022-07-22 | 124.21 | 139.70 | 146.70 | 0.00 | - | 1 | 9 | 81.31% |
| TSLA220729C00610000 | 2022-06-21 3:18PM EDT | 2022-07-29 | 146.70 | 141.00 | 151.35 | 0.00 | - | 2 | 3 | 77.62% |
| TSLA220805C00610000 | 2022-06-24 3:09PM EDT | 2022-08-05 | 150.23 | 146.10 | 159.10 | +150.23 | - | 188 | 0 | 80.25% |
| TSLA220819C00610000 | 2022-06-24 10:17AM EDT | 2022-08-19 | 162.21 | 159.10 | 169.90 | +7.51 | +4.85% | 51 | 87 | 83.51% |
| TSLA220916C00610000 | 2022-06-21 1:38PM EDT | 2022-09-16 | 173.53 | 172.75 | 179.55 | 0.00 | - | 27 | 1,075 | 78.72% |
| TSLA221021C00610000 | 2022-06-17 11:20AM EDT | 2022-10-21 | 138.55 | 186.20 | 192.15 | 0.00 | - | 1 | 14 | 75.79% |
| TSLA221118C00610000 | 2022-06-17 3:17PM EDT | 2022-11-18 | 145.50 | 197.25 | 207.10 | 0.00 | - | 2 | 8 | 76.72% |
| TSLA221216C00610000 | 2022-06-09 1:06PM EDT | 2022-12-16 | 217.45 | 200.15 | 215.40 | 0.00 | - | 6 | 7 | 73.64% |
| TSLA230120C00610000 | 2022-06-23 3:50PM EDT | 2023-01-20 | 199.90 | 213.55 | 221.50 | 0.00 | - | 2 | 396 | 72.51% |
| TSLA240119C00610000 | 2022-06-23 3:23PM EDT | 2024-01-19 | 273.40 | 290.50 | 306.90 | 0.00 | - | 2 | 152 | 70.61% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00610000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 1.89 | 1.76 | 2.09 | -2.91 | -60.63% | 1,051 | 608 | 93.14% |
| TSLA220708P00610000 | 2022-06-24 3:56PM EDT | 2022-07-08 | 6.40 | 6.10 | 6.60 | -5.52 | -46.31% | 130 | 85 | 85.31% |
| TSLA220715P00610000 | 2022-06-24 3:51PM EDT | 2022-07-15 | 10.62 | 10.50 | 10.90 | -6.18 | -36.79% | 182 | 758 | 81.27% |
| TSLA220722P00610000 | 2022-06-24 3:12PM EDT | 2022-07-22 | 16.40 | 15.65 | 16.75 | -8.60 | -34.40% | 25 | 78 | 81.56% |
| TSLA220729P00610000 | 2022-06-24 3:19PM EDT | 2022-07-29 | 22.93 | 20.30 | 26.80 | -7.77 | -25.31% | 36 | 36 | 85.06% |
| TSLA220805P00610000 | 2022-06-24 3:16PM EDT | 2022-08-05 | 26.74 | 24.10 | 31.90 | +26.74 | - | 31 | 1 | 83.86% |
| TSLA220819P00610000 | 2022-06-24 3:15PM EDT | 2022-08-19 | 34.35 | 33.30 | 34.85 | -7.75 | -18.41% | 25 | 196 | 79.67% |
| TSLA220916P00610000 | 2022-06-24 3:50PM EDT | 2022-09-16 | 46.01 | 44.75 | 46.55 | -12.71 | -21.65% | 21 | 1,118 | 75.66% |
| TSLA221021P00610000 | 2022-06-24 1:52PM EDT | 2022-10-21 | 59.33 | 58.05 | 60.45 | -8.67 | -12.75% | 21 | 118 | 73.72% |
| TSLA221118P00610000 | 2022-06-24 2:22PM EDT | 2022-11-18 | 68.37 | 66.10 | 69.50 | -9.78 | -12.51% | 1 | 88 | 71.96% |
| TSLA221216P00610000 | 2022-06-24 3:17PM EDT | 2022-12-16 | 75.10 | 74.05 | 76.85 | -7.80 | -9.41% | 14 | 149 | 70.53% |
| TSLA230120P00610000 | 2022-06-24 3:47PM EDT | 2023-01-20 | 83.62 | 80.80 | 85.80 | -10.79 | -11.43% | 3 | 1,611 | 68.66% |
| TSLA240119P00610000 | 2022-06-23 9:56AM EDT | 2024-01-19 | 151.70 | 137.40 | 146.15 | 0.00 | - | 10 | 672 | 60.70% |
© 2022 Yahoo. All rights reserved.
