Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:660.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00660000 | 2022-06-24 3:57PM EDT | 2022-07-01 | 81.06 | 79.55 | 84.25 | +22.31 | +37.97% | 245 | 422 | 78.22% |
| TSLA220708C00660000 | 2022-06-24 3:48PM EDT | 2022-07-08 | 87.50 | 89.05 | 92.10 | +22.65 | +34.93% | 40 | 88 | 78.06% |
| TSLA220715C00660000 | 2022-06-24 3:41PM EDT | 2022-07-15 | 93.50 | 95.35 | 99.60 | +15.82 | +20.37% | 47 | 4,251 | 76.33% |
| TSLA220722C00660000 | 2022-06-24 3:59PM EDT | 2022-07-22 | 105.00 | 102.70 | 109.00 | +25.00 | +31.25% | 11 | 3,870 | 78.74% |
| TSLA220729C00660000 | 2022-06-24 10:56AM EDT | 2022-07-29 | 105.72 | 104.00 | 116.15 | +12.21 | +13.06% | 1 | 3,068 | 75.83% |
| TSLA220805C00660000 | 2022-06-24 1:00PM EDT | 2022-08-05 | 112.55 | 109.30 | 122.95 | +112.55 | - | 48 | 0 | 76.30% |
| TSLA220819C00660000 | 2022-06-24 3:57PM EDT | 2022-08-19 | 125.05 | 125.05 | 130.40 | +26.10 | +26.38% | 15 | 1,165 | 77.61% |
| TSLA220916C00660000 | 2022-06-24 2:20PM EDT | 2022-09-16 | 139.00 | 139.55 | 144.80 | +22.10 | +18.91% | 5 | 927 | 74.86% |
| TSLA221021C00660000 | 2022-06-24 3:01PM EDT | 2022-10-21 | 155.85 | 155.20 | 163.10 | +24.08 | +18.27% | 4 | 81 | 74.17% |
| TSLA221118C00660000 | 2022-06-22 10:37AM EDT | 2022-11-18 | 174.50 | 162.10 | 174.40 | 0.00 | - | 20 | 85 | 72.15% |
| TSLA221216C00660000 | 2022-06-24 3:35PM EDT | 2022-12-16 | 176.00 | 177.70 | 183.80 | +14.95 | +9.28% | 7 | 52 | 72.96% |
| TSLA230120C00660000 | 2022-06-24 10:36AM EDT | 2023-01-20 | 187.11 | 185.40 | 192.40 | +7.27 | +4.04% | 1 | 304 | 70.67% |
| TSLA230317C00660000 | 2022-06-22 11:54AM EDT | 2023-03-17 | 197.90 | 199.50 | 211.35 | 0.00 | - | 1 | 52 | 70.15% |
| TSLA230616C00660000 | 2022-06-23 11:19AM EDT | 2023-06-16 | 217.30 | 221.00 | 233.50 | 0.00 | - | 20 | 79 | 69.01% |
| TSLA230915C00660000 | 2022-06-23 1:12PM EDT | 2023-09-15 | 221.40 | 246.30 | 255.10 | 0.00 | - | 3 | 66 | 69.81% |
| TSLA240119C00660000 | 2022-06-24 1:29PM EDT | 2024-01-19 | 275.71 | 267.00 | 281.80 | +30.91 | +12.63% | 1 | 172 | 69.12% |
| TSLA240621C00660000 | 2022-06-24 3:05PM EDT | 2024-06-21 | 299.30 | 295.00 | 313.00 | +29.30 | +10.85% | 6 | 197 | 69.81% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00660000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 5.26 | 5.00 | 5.30 | -7.52 | -58.84% | 2,037 | 718 | 80.11% |
| TSLA220708P00660000 | 2022-06-24 3:54PM EDT | 2022-07-08 | 13.35 | 12.80 | 13.60 | -9.40 | -41.32% | 139 | 226 | 77.42% |
| TSLA220715P00660000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 19.85 | 19.40 | 20.35 | -10.50 | -34.60% | 172 | 4,460 | 75.44% |
| TSLA220722P00660000 | 2022-06-24 3:48PM EDT | 2022-07-22 | 27.44 | 24.00 | 27.75 | -10.34 | -27.37% | 47 | 3,873 | 74.38% |
| TSLA220729P00660000 | 2022-06-24 3:47PM EDT | 2022-07-29 | 35.22 | 33.60 | 37.05 | -10.15 | -22.37% | 11 | 3,048 | 78.97% |
| TSLA220805P00660000 | 2022-06-24 3:27PM EDT | 2022-08-05 | 39.91 | 36.15 | 45.30 | +39.91 | - | 15 | 2 | 78.34% |
| TSLA220819P00660000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 48.55 | 47.90 | 49.85 | -11.88 | -19.66% | 219 | 1,646 | 75.89% |
| TSLA220916P00660000 | 2022-06-24 3:26PM EDT | 2022-09-16 | 63.00 | 61.25 | 63.45 | -9.89 | -13.57% | 15 | 1,253 | 72.70% |
| TSLA221021P00660000 | 2022-06-24 9:44AM EDT | 2022-10-21 | 79.96 | 75.00 | 78.30 | -14.04 | -14.94% | 1 | 426 | 70.58% |
| TSLA221118P00660000 | 2022-06-24 10:14AM EDT | 2022-11-18 | 88.00 | 84.55 | 89.05 | -10.00 | -10.20% | 3 | 138 | 69.56% |
| TSLA221216P00660000 | 2022-06-24 3:28PM EDT | 2022-12-16 | 95.07 | 91.75 | 96.40 | -1.43 | -1.48% | 6 | 273 | 67.72% |
| TSLA230120P00660000 | 2022-06-24 11:37AM EDT | 2023-01-20 | 104.86 | 99.95 | 105.90 | -12.74 | -10.83% | 5 | 1,410 | 66.24% |
| TSLA230317P00660000 | 2022-06-24 10:02AM EDT | 2023-03-17 | 116.81 | 111.25 | 122.50 | -7.94 | -6.36% | 5 | 84 | 65.05% |
| TSLA230616P00660000 | 2022-06-24 12:29PM EDT | 2023-06-16 | 135.73 | 128.55 | 137.60 | -4.29 | -3.06% | 3 | 95 | 62.39% |
| TSLA230915P00660000 | 2022-06-22 3:08PM EDT | 2023-09-15 | 154.87 | 140.85 | 153.75 | 0.00 | - | 2 | 11 | 60.62% |
| TSLA240119P00660000 | 2022-06-21 12:37PM EDT | 2024-01-19 | 170.55 | 159.40 | 175.00 | 0.00 | - | 1 | 775 | 59.70% |
| TSLA240621P00660000 | 2022-06-24 3:30PM EDT | 2024-06-21 | 185.61 | 175.00 | 193.00 | -6.52 | -3.39% | 1 | 68 | 57.67% |
© 2022 Yahoo. All rights reserved.
