Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:625.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230120C00625000 | 2022-09-29 11:47AM EDT | 2023-01-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA230317C00625000 | 2022-09-23 2:30PM EDT | 2023-03-17 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA230421C00625000 | 2022-08-16 1:41PM EDT | 2023-04-21 | 364.50 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 25.00% |
| TSLA230616C00625000 | 2022-09-29 1:01PM EDT | 2023-06-16 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA230915C00625000 | 2022-09-22 2:05PM EDT | 2023-09-15 | 8.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSLA240119C00625000 | 2022-09-28 2:07PM EDT | 2024-01-19 | 15.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSLA240315C00625000 | 2022-08-16 12:18PM EDT | 2024-03-15 | 440.35 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220930P00625000 | 2022-08-24 3:57PM EDT | 2022-09-30 | 4.10 | 0.00 | 0.00 | 0.00 | - | 109 | 169 | 0.00% |
| TSLA230120P00625000 | 2022-08-04 1:02PM EDT | 2023-01-20 | 316.48 | 353.30 | 356.40 | 0.00 | - | - | 0 | 0.00% |
| TSLA230317P00625000 | 2022-08-16 9:39AM EDT | 2023-03-17 | 311.37 | 319.90 | 322.15 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230421P00625000 | 2022-08-22 1:48PM EDT | 2023-04-21 | 56.50 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| TSLA230616P00625000 | 2022-08-09 12:02PM EDT | 2023-06-16 | 343.58 | 335.75 | 340.10 | 0.00 | - | - | 0 | 0.00% |
| TSLA230915P00625000 | 2022-09-20 3:06PM EDT | 2023-09-15 | 317.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240119P00625000 | 2022-09-28 2:07PM EDT | 2024-01-19 | 342.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240315P00625000 | 2022-08-19 3:23PM EDT | 2024-03-15 | 106.33 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 0.00% |
© 2022 Yahoo. All rights reserved.
