Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:680.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00680000 | 2022-06-27 3:58PM EDT | 2022-07-01 | 60.10 | 0.00 | 0.00 | 0.00 | - | 322 | 521 | 0.00% |
| TSLA220708C00680000 | 2022-06-27 3:10PM EDT | 2022-07-08 | 69.17 | 0.00 | 0.00 | 0.00 | - | 49 | 211 | 0.00% |
| TSLA220715C00680000 | 2022-06-27 3:05PM EDT | 2022-07-15 | 74.60 | 0.00 | 0.00 | 0.00 | - | 26 | 5,434 | 0.00% |
| TSLA220722C00680000 | 2022-06-27 1:41PM EDT | 2022-07-22 | 85.99 | 0.00 | 0.00 | 0.00 | - | 8 | 62 | 0.00% |
| TSLA220729C00680000 | 2022-06-27 2:51PM EDT | 2022-07-29 | 95.50 | 0.00 | 0.00 | 0.00 | - | 7 | 67 | 0.00% |
| TSLA220805C00680000 | 2022-06-27 2:34PM EDT | 2022-08-05 | 99.10 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| TSLA220819C00680000 | 2022-06-27 11:46AM EDT | 2022-08-19 | 118.50 | 0.00 | 0.00 | 0.00 | - | 16 | 302 | 0.00% |
| TSLA220916C00680000 | 2022-06-27 1:54PM EDT | 2022-09-16 | 123.45 | 0.00 | 0.00 | 0.00 | - | 9 | 247 | 0.00% |
| TSLA221021C00680000 | 2022-06-27 3:27PM EDT | 2022-10-21 | 142.95 | 0.00 | 0.00 | 0.00 | - | 4 | 321 | 0.00% |
| TSLA221118C00680000 | 2022-06-27 3:41PM EDT | 2022-11-18 | 154.67 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
| TSLA221216C00680000 | 2022-06-27 12:29PM EDT | 2022-12-16 | 165.12 | 0.00 | 0.00 | 0.00 | - | 3 | 353 | 0.00% |
| TSLA230120C00680000 | 2022-06-27 3:12PM EDT | 2023-01-20 | 176.33 | 0.00 | 0.00 | 0.00 | - | 2 | 705 | 0.00% |
| TSLA230317C00680000 | 2022-06-27 11:01AM EDT | 2023-03-17 | 199.95 | 0.00 | 0.00 | 0.00 | - | 3 | 199 | 0.00% |
| TSLA230616C00680000 | 2022-06-24 3:46PM EDT | 2023-06-16 | 218.05 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| TSLA230915C00680000 | 2022-06-27 12:13PM EDT | 2023-09-15 | 242.90 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| TSLA240119C00680000 | 2022-06-27 11:03AM EDT | 2024-01-19 | 272.20 | 0.00 | 0.00 | 0.00 | - | 4 | 7,027 | 0.00% |
| TSLA240621C00680000 | 2022-06-27 10:11AM EDT | 2024-06-21 | 298.65 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 0.00% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00680000 | 2022-06-27 3:59PM EDT | 2022-07-01 | 5.56 | 0.00 | 0.00 | 0.00 | - | 10,138 | 4,266 | 12.50% |
| TSLA220708P00680000 | 2022-06-27 3:51PM EDT | 2022-07-08 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1,808 | 1,453 | 12.50% |
| TSLA220715P00680000 | 2022-06-27 3:55PM EDT | 2022-07-15 | 23.30 | 0.00 | 0.00 | 0.00 | - | 340 | 6,527 | 6.25% |
| TSLA220722P00680000 | 2022-06-27 1:54PM EDT | 2022-07-22 | 33.90 | 0.00 | 0.00 | 0.00 | - | 12 | 93 | 6.25% |
| TSLA220729P00680000 | 2022-06-27 1:56PM EDT | 2022-07-29 | 42.10 | 0.00 | 0.00 | 0.00 | - | 11 | 57 | 6.25% |
| TSLA220805P00680000 | 2022-06-27 2:51PM EDT | 2022-08-05 | 45.15 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 6.25% |
| TSLA220819P00680000 | 2022-06-27 3:59PM EDT | 2022-08-19 | 54.60 | 0.00 | 0.00 | 0.00 | - | 215 | 986 | 3.13% |
| TSLA220916P00680000 | 2022-06-27 3:04PM EDT | 2022-09-16 | 69.75 | 0.00 | 0.00 | 0.00 | - | 14 | 1,270 | 3.13% |
| TSLA221021P00680000 | 2022-06-27 1:57PM EDT | 2022-10-21 | 86.00 | 0.00 | 0.00 | 0.00 | - | 4 | 189 | 3.13% |
| TSLA221118P00680000 | 2022-06-27 3:41PM EDT | 2022-11-18 | 94.82 | 0.00 | 0.00 | 0.00 | - | 2 | 1,294 | 3.13% |
| TSLA221216P00680000 | 2022-06-27 12:30PM EDT | 2022-12-16 | 103.31 | 0.00 | 0.00 | 0.00 | - | 5 | 718 | 3.13% |
| TSLA230120P00680000 | 2022-06-27 2:38PM EDT | 2023-01-20 | 111.60 | 0.00 | 0.00 | 0.00 | - | 22 | 1,610 | 1.56% |
| TSLA230317P00680000 | 2022-06-27 12:12PM EDT | 2023-03-17 | 124.70 | 0.00 | 0.00 | 0.00 | - | 202 | 363 | 1.56% |
| TSLA230616P00680000 | 2022-06-27 10:23AM EDT | 2023-06-16 | 142.70 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 1.56% |
| TSLA230915P00680000 | 2022-06-24 11:09AM EDT | 2023-09-15 | 160.76 | 0.00 | 0.00 | 0.00 | - | 2 | 228 | 1.56% |
| TSLA240119P00680000 | 2022-06-27 3:10PM EDT | 2024-01-19 | 177.35 | 0.00 | 0.00 | 0.00 | - | 1 | 893 | 1.56% |
| TSLA240621P00680000 | 2022-06-27 9:46AM EDT | 2024-06-21 | 194.58 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 1.56% |
© 2022 Yahoo. All rights reserved.
