Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00640000 | 2022-06-27 3:41PM EDT | 2022-07-01 | 95.65 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| TSLA220708C00640000 | 2022-06-27 1:07PM EDT | 2022-07-08 | 102.59 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA220715C00640000 | 2022-06-27 2:54PM EDT | 2022-07-15 | 108.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220722C00640000 | 2022-06-24 2:04PM EDT | 2022-07-22 | 115.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA220729C00640000 | 2022-06-24 1:22PM EDT | 2022-07-29 | 124.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220805C00640000 | 2022-06-24 3:15PM EDT | 2022-08-05 | 128.99 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| TSLA220819C00640000 | 2022-06-27 1:39PM EDT | 2022-08-19 | 136.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA220916C00640000 | 2022-06-24 3:52PM EDT | 2022-09-16 | 154.59 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA221021C00640000 | 2022-06-24 3:20PM EDT | 2022-10-21 | 167.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA221118C00640000 | 2022-06-22 9:38AM EDT | 2022-11-18 | 167.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA221216C00640000 | 2022-06-27 9:44AM EDT | 2022-12-16 | 188.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA230120C00640000 | 2022-06-27 9:30AM EDT | 2023-01-20 | 210.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230317C00640000 | 2022-06-23 9:40AM EDT | 2023-03-17 | 195.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA230616C00640000 | 2022-06-24 1:21PM EDT | 2023-06-16 | 240.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230915C00640000 | 2022-06-23 1:11PM EDT | 2023-09-15 | 230.80 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| TSLA240119C00640000 | 2022-06-24 3:58PM EDT | 2024-01-19 | 285.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240621C00640000 | 2022-06-23 11:25AM EDT | 2024-06-21 | 295.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00640000 | 2022-06-27 3:59PM EDT | 2022-07-01 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2,637 | 0 | 25.00% |
| TSLA220708P00640000 | 2022-06-27 3:54PM EDT | 2022-07-08 | 8.45 | 0.00 | 0.00 | 0.00 | - | 572 | 0 | 12.50% |
| TSLA220715P00640000 | 2022-06-27 3:40PM EDT | 2022-07-15 | 14.37 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 12.50% |
| TSLA220722P00640000 | 2022-06-27 3:58PM EDT | 2022-07-22 | 20.77 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| TSLA220729P00640000 | 2022-06-27 3:50PM EDT | 2022-07-29 | 28.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| TSLA220805P00640000 | 2022-06-27 1:10PM EDT | 2022-08-05 | 32.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TSLA220819P00640000 | 2022-06-27 3:47PM EDT | 2022-08-19 | 41.50 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| TSLA220916P00640000 | 2022-06-27 1:44PM EDT | 2022-09-16 | 56.00 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| TSLA221021P00640000 | 2022-06-27 3:18PM EDT | 2022-10-21 | 69.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA221118P00640000 | 2022-06-24 3:28PM EDT | 2022-11-18 | 79.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TSLA221216P00640000 | 2022-06-24 2:23PM EDT | 2022-12-16 | 86.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA230120P00640000 | 2022-06-27 9:46AM EDT | 2023-01-20 | 95.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TSLA230317P00640000 | 2022-06-21 11:56AM EDT | 2023-03-17 | 115.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA230616P00640000 | 2022-06-24 12:47PM EDT | 2023-06-16 | 125.61 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TSLA230915P00640000 | 2022-06-27 3:04PM EDT | 2023-09-15 | 139.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA240119P00640000 | 2022-06-24 1:03PM EDT | 2024-01-19 | 156.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TSLA240621P00640000 | 2022-06-24 12:18PM EDT | 2024-06-21 | 175.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2022 Yahoo. All rights reserved.
