Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:625.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00625000 | 2022-06-24 2:29PM EDT | 2022-07-01 | 113.25 | 112.35 | 116.00 | +29.00 | +34.42% | 34 | 82 | 78.32% |
| TSLA220708C00625000 | 2022-06-24 3:01PM EDT | 2022-07-08 | 116.79 | 117.80 | 122.10 | +20.79 | +21.66% | 10 | 32 | 79.49% |
| TSLA220715C00625000 | 2022-06-24 9:39AM EDT | 2022-07-15 | 114.84 | 123.10 | 127.20 | +7.44 | +6.93% | 2 | 190 | 77.73% |
| TSLA220722C00625000 | 2022-06-23 12:39PM EDT | 2022-07-22 | 125.00 | 127.00 | 134.45 | +25.39 | +25.49% | 1 | 10 | 77.79% |
| TSLA220729C00625000 | 2022-06-21 11:36AM EDT | 2022-07-29 | 133.97 | 134.50 | 143.45 | 0.00 | - | 13 | 21 | 82.27% |
| TSLA220819C00625000 | 2022-06-23 3:16PM EDT | 2022-08-19 | 127.55 | 143.50 | 157.50 | 0.00 | - | 5 | 24 | 78.10% |
| TSLA230915C00625000 | 2022-06-24 12:54PM EDT | 2023-09-15 | 266.45 | 259.00 | 273.70 | +29.65 | +12.52% | 4 | 57 | 70.12% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00625000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 2.51 | 2.46 | 2.54 | -3.89 | -60.78% | 1,116 | 1,516 | 81.93% |
| TSLA220708P00625000 | 2022-06-24 3:59PM EDT | 2022-07-08 | 7.90 | 7.50 | 8.00 | -5.91 | -42.80% | 286 | 343 | 79.22% |
| TSLA220715P00625000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 12.80 | 12.50 | 13.00 | -7.36 | -36.51% | 254 | 3,514 | 77.09% |
| TSLA220722P00625000 | 2022-06-24 3:52PM EDT | 2022-07-22 | 18.92 | 18.10 | 19.40 | -8.51 | -31.02% | 83 | 84 | 78.06% |
| TSLA220729P00625000 | 2022-06-24 3:21PM EDT | 2022-07-29 | 25.22 | 24.80 | 30.65 | -7.98 | -24.04% | 22 | 73 | 83.57% |
| TSLA220819P00625000 | 2022-06-24 2:04PM EDT | 2022-08-19 | 38.35 | 37.55 | 38.85 | -8.51 | -18.16% | 32 | 78 | 77.92% |
| TSLA230915P00625000 | 2022-06-22 2:44PM EDT | 2023-09-15 | 138.04 | 129.35 | 140.80 | 0.00 | - | 4 | 470 | 63.13% |
© 2022 Yahoo. All rights reserved.
