Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:710.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00710000 | 2022-06-27 3:59PM EDT | 2022-07-01 | 37.13 | 0.00 | 0.00 | 0.00 | - | 1,035 | 0 | 0.00% |
| TSLA220708C00710000 | 2022-06-27 3:46PM EDT | 2022-07-08 | 50.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TSLA220715C00710000 | 2022-06-27 3:49PM EDT | 2022-07-15 | 58.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TSLA220722C00710000 | 2022-06-27 3:36PM EDT | 2022-07-22 | 67.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA220729C00710000 | 2022-06-27 2:19PM EDT | 2022-07-29 | 76.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| TSLA220805C00710000 | 2022-06-27 3:31PM EDT | 2022-08-05 | 82.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA220819C00710000 | 2022-06-27 3:48PM EDT | 2022-08-19 | 94.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TSLA220916C00710000 | 2022-06-27 3:49PM EDT | 2022-09-16 | 109.94 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA221021C00710000 | 2022-06-27 12:00PM EDT | 2022-10-21 | 130.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA221118C00710000 | 2022-06-27 2:16PM EDT | 2022-11-18 | 138.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA221216C00710000 | 2022-06-24 10:07AM EDT | 2022-12-16 | 152.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA230120C00710000 | 2022-06-27 3:55PM EDT | 2023-01-20 | 161.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240119C00710000 | 2022-06-27 11:05AM EDT | 2024-01-19 | 260.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00710000 | 2022-06-27 3:59PM EDT | 2022-07-01 | 12.35 | 0.00 | 0.00 | 0.00 | - | 6,236 | 0 | 6.25% |
| TSLA220708P00710000 | 2022-06-27 3:58PM EDT | 2022-07-08 | 25.12 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 3.13% |
| TSLA220715P00710000 | 2022-06-27 3:53PM EDT | 2022-07-15 | 33.70 | 0.00 | 0.00 | 0.00 | - | 732 | 0 | 3.13% |
| TSLA220722P00710000 | 2022-06-27 1:58PM EDT | 2022-07-22 | 45.43 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| TSLA220729P00710000 | 2022-06-27 3:57PM EDT | 2022-07-29 | 51.06 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| TSLA220805P00710000 | 2022-06-27 11:27AM EDT | 2022-08-05 | 53.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TSLA220819P00710000 | 2022-06-27 3:21PM EDT | 2022-08-19 | 68.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| TSLA220916P00710000 | 2022-06-27 3:48PM EDT | 2022-09-16 | 81.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| TSLA221021P00710000 | 2022-06-24 12:18PM EDT | 2022-10-21 | 99.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| TSLA221118P00710000 | 2022-06-23 1:22PM EDT | 2022-11-18 | 128.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TSLA221216P00710000 | 2022-06-27 11:44AM EDT | 2022-12-16 | 113.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| TSLA230120P00710000 | 2022-06-27 11:44AM EDT | 2023-01-20 | 122.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| TSLA240119P00710000 | 2022-06-24 11:20AM EDT | 2024-01-19 | 195.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
© 2022 Yahoo. All rights reserved.
