Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221021C00640000 | 2022-08-09 11:16AM EDT | 2022-10-21 | 243.38 | 243.05 | 247.90 | 0.00 | - | 1 | 229 | 1,320.51% |
| TSLA221118C00640000 | 2022-08-10 9:40AM EDT | 2022-11-18 | 262.35 | 254.90 | 259.15 | +9.15 | +3.61% | 1 | 51 | 1,036.08% |
| TSLA221216C00640000 | 2022-08-10 9:35AM EDT | 2022-12-16 | 275.67 | 263.25 | 268.30 | +20.44 | +8.01% | 1 | 64 | 953.00% |
| TSLA230120C00640000 | 2022-08-08 3:01PM EDT | 2023-01-20 | 285.22 | 275.55 | 279.65 | 0.00 | - | 14 | 445 | 0.00% |
| TSLA230317C00640000 | 2022-08-10 1:10PM EDT | 2023-03-17 | 303.00 | 291.25 | 296.20 | +21.50 | +7.64% | 1 | 74 | 0.00% |
| TSLA230616C00640000 | 2022-08-11 10:57AM EDT | 2023-06-16 | 327.91 | 318.60 | 325.70 | +11.66 | +3.69% | 1 | 309 | 0.00% |
| TSLA230915C00640000 | 2022-08-05 10:26AM EDT | 2023-09-15 | 383.05 | 339.95 | 348.05 | 0.00 | - | 1 | 103 | 0.00% |
| TSLA240119C00640000 | 2022-07-28 3:33PM EDT | 2024-01-19 | 354.75 | 366.65 | 376.15 | 0.00 | - | 2 | 371 | 0.00% |
| TSLA240621C00640000 | 2022-08-09 9:32AM EDT | 2024-06-21 | 400.65 | 395.45 | 405.05 | 0.00 | - | 4 | 147 | 0.00% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221021P00640000 | 2022-08-11 1:48PM EDT | 2022-10-21 | 15.96 | 16.45 | 16.90 | -5.34 | -25.07% | 57 | 496 | 0.00% |
| TSLA221118P00640000 | 2022-08-11 11:51AM EDT | 2022-11-18 | 26.00 | 25.55 | 25.95 | -5.00 | -16.13% | 3 | 580 | 0.00% |
| TSLA221216P00640000 | 2022-08-11 11:44AM EDT | 2022-12-16 | 32.45 | 32.55 | 33.65 | -6.52 | -16.73% | 2 | 105 | 0.00% |
| TSLA230120P00640000 | 2022-08-11 1:17PM EDT | 2023-01-20 | 41.45 | 41.40 | 42.40 | -2.85 | -6.43% | 23 | 2,906 | 0.00% |
| TSLA230317P00640000 | 2022-08-10 9:33AM EDT | 2023-03-17 | 55.05 | 55.05 | 56.20 | +0.85 | +1.57% | 1 | 596 | 0.00% |
| TSLA230616P00640000 | 2022-08-10 12:42PM EDT | 2023-06-16 | 76.91 | 73.90 | 76.40 | +0.11 | +0.14% | 5 | 675 | 0.00% |
| TSLA230915P00640000 | 2022-08-03 2:24PM EDT | 2023-09-15 | 88.22 | 89.55 | 94.80 | 0.00 | - | 36 | 156 | 0.00% |
| TSLA240119P00640000 | 2022-08-10 3:20PM EDT | 2024-01-19 | 110.95 | 109.05 | 112.55 | -1.80 | -1.60% | 1 | 822 | 0.00% |
| TSLA240621P00640000 | 2022-08-09 2:47PM EDT | 2024-06-21 | 137.43 | 129.15 | 133.50 | 0.00 | - | 1 | 154 | 0.00% |
© 2022 Yahoo. All rights reserved.
