Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:645.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00645000 | 2022-06-29 3:59PM EDT | 2022-07-01 | 45.10 | 42.80 | 45.90 | -23.82 | -34.56% | 114 | 208 | 86.39% |
| TSLA220708C00645000 | 2022-06-29 2:46PM EDT | 2022-07-08 | 51.71 | 55.65 | 58.35 | -17.26 | -25.03% | 29 | 251 | 78.97% |
| TSLA220715C00645000 | 2022-06-29 2:55PM EDT | 2022-07-15 | 61.25 | 64.60 | 66.20 | -28.25 | -31.56% | 14 | 287 | 75.88% |
| TSLA220722C00645000 | 2022-06-27 9:42AM EDT | 2022-07-22 | 115.25 | 72.75 | 76.80 | 0.00 | - | 1 | 57 | 78.29% |
| TSLA220729C00645000 | 2022-06-27 12:09PM EDT | 2022-07-29 | 122.16 | 79.35 | 84.60 | 0.00 | - | 1 | 18 | 78.47% |
| TSLA220805C00645000 | 2022-06-24 12:18PM EDT | 2022-08-05 | 125.59 | 84.30 | 91.40 | 0.00 | - | 12 | 6 | 77.90% |
| TSLA220819C00645000 | 2022-06-29 9:40AM EDT | 2022-08-19 | 94.76 | 95.95 | 101.55 | -20.24 | -17.60% | 3 | 41 | 77.73% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00645000 | 2022-06-29 3:59PM EDT | 2022-07-01 | 3.80 | 3.70 | 3.80 | -0.40 | -9.52% | 5,259 | 2,083 | 85.34% |
| TSLA220708P00645000 | 2022-06-29 3:57PM EDT | 2022-07-08 | 15.80 | 15.45 | 16.00 | +1.20 | +8.22% | 646 | 612 | 76.78% |
| TSLA220715P00645000 | 2022-06-29 3:58PM EDT | 2022-07-15 | 24.03 | 24.10 | 24.55 | +1.76 | +7.90% | 578 | 708 | 74.71% |
| TSLA220722P00645000 | 2022-06-29 1:50PM EDT | 2022-07-22 | 36.32 | 32.45 | 34.25 | +6.02 | +19.87% | 24 | 241 | 76.78% |
| TSLA220729P00645000 | 2022-06-29 3:56PM EDT | 2022-07-29 | 41.97 | 39.85 | 42.05 | +4.32 | +11.47% | 26 | 55 | 77.72% |
| TSLA220805P00645000 | 2022-06-29 11:42AM EDT | 2022-08-05 | 51.28 | 43.15 | 51.35 | +7.47 | +17.05% | 1 | 10 | 77.75% |
| TSLA220819P00645000 | 2022-06-29 3:07PM EDT | 2022-08-19 | 56.90 | 56.20 | 57.40 | +3.55 | +6.65% | 134 | 126 | 76.20% |
© 2022 Yahoo. All rights reserved.
