Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00700000 | 2022-06-29 3:59PM EDT | 2022-07-01 | 9.05 | 9.00 | 9.20 | -9.47 | -51.13% | 59,149 | 3,407 | 74.70% |
| TSLA220708C00700000 | 2022-06-29 3:59PM EDT | 2022-07-08 | 24.19 | 24.00 | 24.50 | -8.76 | -26.59% | 4,125 | 1,327 | 71.41% |
| TSLA220715C00700000 | 2022-06-29 3:59PM EDT | 2022-07-15 | 33.60 | 33.30 | 33.95 | -8.30 | -19.81% | 2,081 | 10,261 | 70.02% |
| TSLA220722C00700000 | 2022-06-29 3:56PM EDT | 2022-07-22 | 44.00 | 42.45 | 44.50 | -7.49 | -14.55% | 175 | 270 | 72.76% |
| TSLA220729C00700000 | 2022-06-29 3:14PM EDT | 2022-07-29 | 50.95 | 51.05 | 53.40 | -9.05 | -15.08% | 90 | 206 | 74.87% |
| TSLA220805C00700000 | 2022-06-29 3:09PM EDT | 2022-08-05 | 58.49 | 54.25 | 60.00 | -8.16 | -12.24% | 119 | 312 | 73.04% |
| TSLA220819C00700000 | 2022-06-29 3:59PM EDT | 2022-08-19 | 69.25 | 68.45 | 69.75 | -8.00 | -10.36% | 571 | 2,023 | 73.94% |
| TSLA220916C00700000 | 2022-06-29 3:59PM EDT | 2022-09-16 | 84.95 | 84.65 | 85.45 | -9.25 | -9.82% | 584 | 11,892 | 71.99% |
| TSLA221021C00700000 | 2022-06-29 3:59PM EDT | 2022-10-21 | 102.53 | 101.10 | 102.70 | -7.39 | -6.72% | 131 | 790 | 71.04% |
| TSLA221118C00700000 | 2022-06-29 1:26PM EDT | 2022-11-18 | 112.50 | 113.05 | 114.65 | -9.50 | -7.79% | 11 | 773 | 70.75% |
| TSLA221216C00700000 | 2022-06-29 3:41PM EDT | 2022-12-16 | 121.20 | 122.50 | 124.25 | -10.20 | -7.76% | 114 | 374 | 69.85% |
| TSLA230120C00700000 | 2022-06-29 3:56PM EDT | 2023-01-20 | 135.00 | 134.50 | 136.20 | -8.15 | -5.69% | 163 | 5,461 | 69.58% |
| TSLA230317C00700000 | 2022-06-29 3:17PM EDT | 2023-03-17 | 150.00 | 148.65 | 154.15 | -12.00 | -7.41% | 25 | 2,810 | 68.80% |
| TSLA230616C00700000 | 2022-06-29 3:59PM EDT | 2023-06-16 | 175.63 | 172.00 | 179.15 | -9.37 | -5.06% | 13 | 2,536 | 68.61% |
| TSLA230915C00700000 | 2022-06-29 2:42PM EDT | 2023-09-15 | 193.25 | 191.45 | 201.95 | -15.80 | -7.56% | 247 | 288 | 68.55% |
| TSLA240119C00700000 | 2022-06-29 3:54PM EDT | 2024-01-19 | 221.05 | 218.90 | 227.00 | -13.05 | -5.57% | 65 | 12,743 | 68.74% |
| TSLA240315C00700000 | 2022-06-29 11:25AM EDT | 2024-03-15 | 222.73 | 226.25 | 238.65 | -19.45 | -8.03% | 2 | 8 | 68.48% |
| TSLA240621C00700000 | 2022-06-29 3:43PM EDT | 2024-06-21 | 250.33 | 243.35 | 254.75 | -11.67 | -4.45% | 120 | 2,350 | 68.43% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00700000 | 2022-06-29 3:59PM EDT | 2022-07-01 | 23.70 | 23.20 | 24.00 | +3.10 | +15.05% | 14,398 | 7,099 | 74.54% |
| TSLA220708P00700000 | 2022-06-29 3:59PM EDT | 2022-07-08 | 38.70 | 38.20 | 38.90 | +4.20 | +12.17% | 1,898 | 3,033 | 70.88% |
| TSLA220715P00700000 | 2022-06-29 3:59PM EDT | 2022-07-15 | 47.60 | 47.25 | 48.15 | +4.20 | +9.68% | 1,339 | 13,439 | 69.22% |
| TSLA220722P00700000 | 2022-06-29 2:39PM EDT | 2022-07-22 | 58.40 | 56.30 | 58.20 | +5.82 | +11.07% | 121 | 313 | 71.67% |
| TSLA220729P00700000 | 2022-06-29 2:41PM EDT | 2022-07-29 | 69.10 | 65.00 | 66.70 | +8.15 | +13.37% | 78 | 255 | 73.72% |
| TSLA220805P00700000 | 2022-06-29 2:28PM EDT | 2022-08-05 | 74.00 | 68.85 | 74.35 | +7.00 | +10.45% | 47 | 161 | 72.99% |
| TSLA220819P00700000 | 2022-06-29 3:58PM EDT | 2022-08-19 | 81.60 | 81.10 | 82.40 | +3.95 | +5.09% | 333 | 3,923 | 72.11% |
| TSLA220916P00700000 | 2022-06-29 3:57PM EDT | 2022-09-16 | 95.75 | 95.45 | 96.90 | +4.45 | +4.87% | 158 | 5,892 | 69.31% |
| TSLA221021P00700000 | 2022-06-29 3:59PM EDT | 2022-10-21 | 111.00 | 110.50 | 112.50 | +4.50 | +4.23% | 61 | 2,419 | 67.80% |
| TSLA221118P00700000 | 2022-06-29 3:30PM EDT | 2022-11-18 | 121.00 | 120.85 | 122.70 | +4.75 | +4.09% | 308 | 3,302 | 66.84% |
| TSLA221216P00700000 | 2022-06-29 3:40PM EDT | 2022-12-16 | 131.25 | 128.45 | 130.45 | +7.65 | +6.19% | 155 | 2,775 | 65.26% |
| TSLA230120P00700000 | 2022-06-29 3:48PM EDT | 2023-01-20 | 140.00 | 137.30 | 139.70 | +5.50 | +4.09% | 160 | 5,063 | 63.92% |
| TSLA230317P00700000 | 2022-06-29 3:08PM EDT | 2023-03-17 | 152.28 | 150.30 | 153.60 | +4.88 | +3.31% | 11 | 2,829 | 62.60% |
| TSLA230616P00700000 | 2022-06-29 3:23PM EDT | 2023-06-16 | 170.55 | 168.70 | 172.30 | +6.85 | +4.18% | 221 | 3,878 | 61.03% |
| TSLA230915P00700000 | 2022-06-29 2:46PM EDT | 2023-09-15 | 187.07 | 183.05 | 188.45 | +7.56 | +4.21% | 138 | 733 | 59.67% |
| TSLA240119P00700000 | 2022-06-29 2:19PM EDT | 2024-01-19 | 204.55 | 200.10 | 206.60 | +6.45 | +3.26% | 7 | 5,948 | 58.07% |
| TSLA240621P00700000 | 2022-06-29 2:50PM EDT | 2024-06-21 | 224.05 | 217.40 | 227.10 | +7.55 | +3.49% | 49 | 2,279 | 56.75% |
© 2022 Yahoo. All rights reserved.
