Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:615.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00615000 | 2022-06-28 3:30PM EDT | 2022-07-01 | 88.50 | 84.15 | 85.60 | -44.74 | -33.58% | 8 | 27 | 83.48% |
| TSLA220708C00615000 | 2022-06-27 9:44AM EDT | 2022-07-08 | 126.23 | 91.10 | 93.15 | 0.00 | - | 1 | 5 | 80.66% |
| TSLA220715C00615000 | 2022-06-28 10:56AM EDT | 2022-07-15 | 121.35 | 97.30 | 99.80 | -8.15 | -6.29% | 1 | 52 | 78.46% |
| TSLA220722C00615000 | 2022-06-28 3:19PM EDT | 2022-07-22 | 106.43 | 104.05 | 109.65 | -25.62 | -19.40% | 1 | 2 | 81.69% |
| TSLA220729C00615000 | 2022-06-17 3:17PM EDT | 2022-07-29 | 89.35 | 110.05 | 117.85 | 0.00 | - | 3 | 4 | 82.96% |
| TSLA220805C00615000 | 2022-06-24 3:14PM EDT | 2022-08-05 | 147.23 | 112.95 | 126.40 | 0.00 | - | 5 | 3 | 82.77% |
| TSLA220819C00615000 | 2022-06-16 10:21AM EDT | 2022-08-19 | 113.40 | 126.50 | 130.65 | 0.00 | - | - | 6 | 80.94% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00615000 | 2022-06-28 3:59PM EDT | 2022-07-01 | 1.67 | 1.62 | 1.74 | +0.59 | +54.63% | 1,484 | 1,529 | 81.30% |
| TSLA220708P00615000 | 2022-06-28 3:59PM EDT | 2022-07-08 | 8.57 | 8.40 | 8.85 | +3.07 | +55.82% | 642 | 160 | 78.96% |
| TSLA220715P00615000 | 2022-06-28 3:56PM EDT | 2022-07-15 | 15.00 | 14.70 | 15.10 | +5.25 | +53.85% | 220 | 447 | 76.97% |
| TSLA220722P00615000 | 2022-06-28 3:57PM EDT | 2022-07-22 | 21.65 | 21.20 | 22.70 | +5.85 | +37.03% | 12 | 24 | 78.32% |
| TSLA220729P00615000 | 2022-06-28 2:45PM EDT | 2022-07-29 | 28.20 | 27.65 | 29.90 | +5.60 | +24.78% | 38 | 47 | 79.70% |
| TSLA220805P00615000 | 2022-06-24 3:33PM EDT | 2022-08-05 | 28.47 | 29.25 | 37.70 | 0.00 | - | 70 | 36 | 78.52% |
| TSLA220819P00615000 | 2022-06-28 3:16PM EDT | 2022-08-19 | 43.40 | 43.05 | 43.90 | +8.69 | +25.04% | 18 | 1,042 | 78.61% |
© 2022 Yahoo. All rights reserved.
