Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:690.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00690000 | 2022-06-27 3:49PM EDT | 2022-07-01 | 51.60 | 0.00 | 0.00 | 0.00 | - | 266 | 812 | 0.00% |
| TSLA220708C00690000 | 2022-06-27 3:39PM EDT | 2022-07-08 | 61.70 | 0.00 | 0.00 | 0.00 | - | 44 | 172 | 0.00% |
| TSLA220715C00690000 | 2022-06-27 3:58PM EDT | 2022-07-15 | 71.00 | 0.00 | 0.00 | 0.00 | - | 51 | 482 | 0.00% |
| TSLA220722C00690000 | 2022-06-27 3:25PM EDT | 2022-07-22 | 79.08 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| TSLA220729C00690000 | 2022-06-27 10:37AM EDT | 2022-07-29 | 94.80 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| TSLA220805C00690000 | 2022-06-27 11:05AM EDT | 2022-08-05 | 103.06 | 0.00 | 0.00 | 0.00 | - | 3 | 111 | 0.00% |
| TSLA220819C00690000 | 2022-06-27 1:39PM EDT | 2022-08-19 | 105.10 | 0.00 | 0.00 | 0.00 | - | 7 | 172 | 0.00% |
| TSLA220916C00690000 | 2022-06-27 3:02PM EDT | 2022-09-16 | 118.92 | 0.00 | 0.00 | 0.00 | - | 7 | 507 | 0.00% |
| TSLA221021C00690000 | 2022-06-27 12:01PM EDT | 2022-10-21 | 140.45 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 0.00% |
| TSLA221118C00690000 | 2022-06-27 3:29PM EDT | 2022-11-18 | 148.88 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 0.00% |
| TSLA221216C00690000 | 2022-06-27 1:39PM EDT | 2022-12-16 | 158.78 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| TSLA230120C00690000 | 2022-06-27 3:42PM EDT | 2023-01-20 | 170.50 | 0.00 | 0.00 | 0.00 | - | 17 | 487 | 0.00% |
| TSLA240119C00690000 | 2022-06-27 11:14AM EDT | 2024-01-19 | 267.00 | 0.00 | 0.00 | 0.00 | - | 5 | 3,437 | 0.00% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00690000 | 2022-06-27 3:59PM EDT | 2022-07-01 | 7.15 | 0.00 | 0.00 | 0.00 | - | 5,397 | 2,984 | 12.50% |
| TSLA220708P00690000 | 2022-06-27 3:43PM EDT | 2022-07-08 | 18.90 | 0.00 | 0.00 | 0.00 | - | 221 | 220 | 6.25% |
| TSLA220715P00690000 | 2022-06-27 3:53PM EDT | 2022-07-15 | 26.50 | 0.00 | 0.00 | 0.00 | - | 333 | 704 | 6.25% |
| TSLA220722P00690000 | 2022-06-27 1:58PM EDT | 2022-07-22 | 37.45 | 0.00 | 0.00 | 0.00 | - | 24 | 52 | 6.25% |
| TSLA220729P00690000 | 2022-06-27 10:58AM EDT | 2022-07-29 | 40.40 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 3.13% |
| TSLA220805P00690000 | 2022-06-27 11:29AM EDT | 2022-08-05 | 46.88 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 3.13% |
| TSLA220819P00690000 | 2022-06-27 2:59PM EDT | 2022-08-19 | 59.05 | 0.00 | 0.00 | 0.00 | - | 51 | 657 | 3.13% |
| TSLA220916P00690000 | 2022-06-27 3:58PM EDT | 2022-09-16 | 73.50 | 0.00 | 0.00 | 0.00 | - | 11 | 1,745 | 3.13% |
| TSLA221021P00690000 | 2022-06-27 10:03AM EDT | 2022-10-21 | 85.50 | 0.00 | 0.00 | 0.00 | - | 3 | 167 | 3.13% |
| TSLA221118P00690000 | 2022-06-24 11:01AM EDT | 2022-11-18 | 101.13 | 0.00 | 0.00 | 0.00 | - | 4 | 88 | 1.56% |
| TSLA221216P00690000 | 2022-06-27 3:26PM EDT | 2022-12-16 | 106.70 | 0.00 | 0.00 | 0.00 | - | 3 | 149 | 1.56% |
| TSLA230120P00690000 | 2022-06-27 2:38PM EDT | 2023-01-20 | 116.00 | 0.00 | 0.00 | 0.00 | - | 79 | 972 | 1.56% |
| TSLA240119P00690000 | 2022-06-24 1:14PM EDT | 2024-01-19 | 181.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4,655 | 0.78% |
© 2022 Yahoo. All rights reserved.
