Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:620.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00620000 | 2022-06-27 1:39PM EDT | 2022-07-01 | 114.20 | 0.00 | 0.00 | 0.00 | - | 73 | 467 | 0.00% |
| TSLA220708C00620000 | 2022-06-27 10:46AM EDT | 2022-07-08 | 131.85 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| TSLA220715C00620000 | 2022-06-24 3:47PM EDT | 2022-07-15 | 126.42 | 0.00 | 0.00 | 0.00 | - | 35 | 89 | 0.00% |
| TSLA220722C00620000 | 2022-06-24 3:05PM EDT | 2022-07-22 | 130.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4,044 | 0.00% |
| TSLA220729C00620000 | 2022-06-24 11:57AM EDT | 2022-07-29 | 135.02 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 0.00% |
| TSLA220805C00620000 | 2022-06-27 3:36PM EDT | 2022-08-05 | 141.56 | 0.00 | 0.00 | 0.00 | - | 20 | 170 | 0.00% |
| TSLA220819C00620000 | 2022-06-27 2:10PM EDT | 2022-08-19 | 150.27 | 0.00 | 0.00 | 0.00 | - | 5 | 124 | 0.00% |
| TSLA220916C00620000 | 2022-06-27 2:48PM EDT | 2022-09-16 | 166.80 | 0.00 | 0.00 | 0.00 | - | 6 | 355 | 0.00% |
| TSLA221021C00620000 | 2022-06-21 10:00AM EDT | 2022-10-21 | 164.10 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| TSLA221118C00620000 | 2022-06-15 2:11PM EDT | 2022-11-18 | 161.50 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 0.00% |
| TSLA221216C00620000 | 2022-06-27 12:51PM EDT | 2022-12-16 | 202.04 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| TSLA230120C00620000 | 2022-06-24 2:01PM EDT | 2023-01-20 | 207.60 | 0.00 | 0.00 | 0.00 | - | 2 | 240 | 0.00% |
| TSLA230317C00620000 | 2022-06-22 12:50PM EDT | 2023-03-17 | 216.30 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| TSLA230616C00620000 | 2022-06-27 10:16AM EDT | 2023-06-16 | 252.25 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| TSLA230915C00620000 | 2022-06-23 1:13PM EDT | 2023-09-15 | 240.50 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| TSLA240119C00620000 | 2022-06-27 1:41PM EDT | 2024-01-19 | 290.00 | 0.00 | 0.00 | 0.00 | - | 10 | 332 | 0.00% |
| TSLA240621C00620000 | 2022-06-27 3:52PM EDT | 2024-06-21 | 322.00 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00620000 | 2022-06-27 3:59PM EDT | 2022-07-01 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2,761 | 3,740 | 25.00% |
| TSLA220708P00620000 | 2022-06-27 3:53PM EDT | 2022-07-08 | 6.10 | 0.00 | 0.00 | 0.00 | - | 352 | 311 | 25.00% |
| TSLA220715P00620000 | 2022-06-27 3:55PM EDT | 2022-07-15 | 10.75 | 0.00 | 0.00 | 0.00 | - | 448 | 2,816 | 12.50% |
| TSLA220722P00620000 | 2022-06-27 3:45PM EDT | 2022-07-22 | 16.45 | 0.00 | 0.00 | 0.00 | - | 28 | 4,103 | 12.50% |
| TSLA220729P00620000 | 2022-06-27 3:49PM EDT | 2022-07-29 | 23.00 | 0.00 | 0.00 | 0.00 | - | 79 | 252 | 12.50% |
| TSLA220805P00620000 | 2022-06-27 1:38PM EDT | 2022-08-05 | 28.76 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 12.50% |
| TSLA220819P00620000 | 2022-06-27 3:30PM EDT | 2022-08-19 | 36.00 | 0.00 | 0.00 | 0.00 | - | 28 | 675 | 6.25% |
| TSLA220916P00620000 | 2022-06-27 3:58PM EDT | 2022-09-16 | 48.00 | 0.00 | 0.00 | 0.00 | - | 32 | 1,078 | 6.25% |
| TSLA221021P00620000 | 2022-06-27 3:35PM EDT | 2022-10-21 | 62.45 | 0.00 | 0.00 | 0.00 | - | 5 | 266 | 6.25% |
| TSLA221118P00620000 | 2022-06-27 1:02PM EDT | 2022-11-18 | 71.40 | 0.00 | 0.00 | 0.00 | - | 4 | 530 | 6.25% |
| TSLA221216P00620000 | 2022-06-27 3:57PM EDT | 2022-12-16 | 78.45 | 0.00 | 0.00 | 0.00 | - | 2 | 182 | 6.25% |
| TSLA230120P00620000 | 2022-06-27 3:44PM EDT | 2023-01-20 | 86.10 | 0.00 | 0.00 | 0.00 | - | 16 | 1,345 | 3.13% |
| TSLA230317P00620000 | 2022-06-27 1:29PM EDT | 2023-03-17 | 99.08 | 0.00 | 0.00 | 0.00 | - | 201 | 644 | 3.13% |
| TSLA230616P00620000 | 2022-06-27 9:41AM EDT | 2023-06-16 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 310 | 3.13% |
| TSLA230915P00620000 | 2022-06-27 10:08AM EDT | 2023-09-15 | 127.31 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 3.13% |
| TSLA240119P00620000 | 2022-06-23 1:06PM EDT | 2024-01-19 | 157.20 | 0.00 | 0.00 | 0.00 | - | 28 | 258 | 3.13% |
| TSLA240621P00620000 | 2022-06-24 11:49AM EDT | 2024-06-21 | 166.10 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 3.13% |
© 2022 Yahoo. All rights reserved.
