Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:655.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00655000 | 2022-06-29 3:59PM EDT | 2022-07-01 | 36.00 | 35.05 | 36.70 | -12.75 | -26.15% | 296 | 349 | 82.42% |
| TSLA220708C00655000 | 2022-06-29 3:20PM EDT | 2022-07-08 | 49.10 | 48.90 | 50.35 | -11.95 | -19.57% | 115 | 53 | 76.55% |
| TSLA220715C00655000 | 2022-06-29 3:41PM EDT | 2022-07-15 | 56.35 | 57.35 | 60.20 | -20.91 | -27.06% | 13 | 247 | 74.73% |
| TSLA220722C00655000 | 2022-06-29 12:22PM EDT | 2022-07-22 | 59.85 | 66.45 | 71.25 | -53.94 | -47.40% | 1 | 68 | 77.91% |
| TSLA220729C00655000 | 2022-06-29 10:17AM EDT | 2022-07-29 | 73.85 | 73.35 | 78.50 | -12.60 | -14.57% | 2 | 13 | 77.73% |
| TSLA220805C00655000 | 2022-06-29 12:23PM EDT | 2022-08-05 | 73.15 | 78.25 | 85.50 | -38.49 | -34.48% | 20 | 2 | 77.16% |
| TSLA220819C00655000 | 2022-06-29 3:38PM EDT | 2022-08-19 | 91.14 | 90.05 | 95.80 | -13.86 | -13.20% | 4 | 50 | 77.04% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00655000 | 2022-06-29 3:59PM EDT | 2022-07-01 | 5.35 | 5.35 | 5.55 | -0.50 | -8.55% | 7,264 | 1,281 | 82.73% |
| TSLA220708P00655000 | 2022-06-29 3:59PM EDT | 2022-07-08 | 18.80 | 18.55 | 19.15 | +1.60 | +9.30% | 978 | 230 | 75.77% |
| TSLA220715P00655000 | 2022-06-29 3:57PM EDT | 2022-07-15 | 27.86 | 27.40 | 27.95 | +2.75 | +10.95% | 561 | 2,204 | 73.55% |
| TSLA220722P00655000 | 2022-06-29 3:21PM EDT | 2022-07-22 | 37.39 | 36.20 | 37.90 | +4.89 | +15.05% | 15 | 61 | 75.87% |
| TSLA220729P00655000 | 2022-06-29 3:45PM EDT | 2022-07-29 | 46.15 | 44.20 | 45.90 | +4.95 | +12.01% | 53 | 182 | 77.19% |
| TSLA220805P00655000 | 2022-06-29 3:39PM EDT | 2022-08-05 | 52.10 | 47.70 | 55.55 | +10.10 | +24.05% | 4 | 13 | 77.43% |
| TSLA220819P00655000 | 2022-06-29 3:30PM EDT | 2022-08-19 | 60.25 | 60.25 | 61.50 | +3.97 | +7.05% | 70 | 79 | 75.43% |
© 2022 Yahoo. All rights reserved.
