Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:700.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221216C00700000 | 2022-11-09 2:14PM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,634 | 212.50% |
| TSLA230120C00700000 | 2022-12-05 11:32AM EST | 2023-01-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,574 | 106.25% |
| TSLA230317C00700000 | 2022-12-05 1:23PM EST | 2023-03-17 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 3,348 | 78.91% |
| TSLA230421C00700000 | 2022-08-22 11:00AM EST | 2023-04-21 | 263.19 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 50.00% |
| TSLA230616C00700000 | 2022-12-05 11:32AM EST | 2023-06-16 | 0.22 | 0.20 | 0.25 | -0.06 | -21.43% | 28 | 1,675 | 69.92% |
| TSLA230915C00700000 | 2022-12-05 3:45PM EST | 2023-09-15 | 0.62 | 0.63 | 0.71 | -0.17 | -21.52% | 66 | 1,355 | 65.43% |
| TSLA240119C00700000 | 2022-12-05 12:42PM EST | 2024-01-19 | 1.64 | 1.57 | 1.71 | -0.46 | -21.90% | 175 | 4,216 | 61.73% |
| TSLA240315C00700000 | 2022-08-22 10:46AM EST | 2024-03-15 | 346.90 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 25.00% |
| TSLA240621C00700000 | 2022-12-05 1:54PM EST | 2024-06-21 | 3.45 | 3.20 | 3.50 | -0.70 | -16.87% | 27 | 3,535 | 59.27% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221216P00700000 | 2022-11-09 11:46AM EST | 2022-12-16 | 511.99 | 517.15 | 517.90 | 0.00 | - | 22 | 0 | 307.62% |
| TSLA230120P00700000 | 2022-09-02 2:40PM EST | 2023-01-20 | 430.42 | 433.40 | 435.85 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230317P00700000 | 2022-08-22 2:33PM EST | 2023-03-17 | 410.36 | 397.80 | 400.20 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA230421P00700000 | 2022-08-23 10:47AM EST | 2023-04-21 | 75.75 | 0.00 | 0.00 | 0.00 | - | 8 | 90 | 0.00% |
| TSLA230616P00700000 | 2022-10-14 11:46AM EST | 2023-06-16 | 489.92 | 502.80 | 505.40 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230915P00700000 | 2022-09-30 12:53PM EST | 2023-09-15 | 431.80 | 470.20 | 473.10 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240119P00700000 | 2022-10-11 12:24PM EST | 2024-01-19 | 476.84 | 509.75 | 512.55 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240315P00700000 | 2022-08-19 9:36AM EST | 2024-03-15 | 138.94 | 0.00 | 0.00 | 0.00 | - | 10 | 355 | 0.00% |
| TSLA240621P00700000 | 2022-11-21 1:55PM EST | 2024-06-21 | 530.21 | 515.40 | 519.45 | 0.00 | - | 1 | 0 | 54.33% |
© 2022 Yahoo. All rights reserved.
