Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:720.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221021C00720000 | 2022-08-24 1:58PM EDT | 2022-10-21 | 203.34 | 0.00 | 0.00 | 0.00 | - | 79 | 284 | 50.00% |
| TSLA221118C00720000 | 2022-08-24 2:14PM EDT | 2022-11-18 | 217.66 | 0.00 | 0.00 | 0.00 | - | 46 | 211 | 50.00% |
| TSLA221216C00720000 | 2022-08-24 2:32PM EDT | 2022-12-16 | 227.20 | 0.00 | 0.00 | 0.00 | - | 14 | 149 | 50.00% |
| TSLA230120C00720000 | 2022-08-22 11:36AM EDT | 2023-01-20 | 216.36 | 0.00 | 0.00 | 0.00 | - | 2 | 574 | 25.00% |
| TSLA230317C00720000 | 2022-08-19 3:48PM EDT | 2023-03-17 | 256.49 | 0.00 | 0.00 | 0.00 | - | 3 | 92 | 25.00% |
| TSLA230421C00720000 | 2022-08-22 3:49PM EDT | 2023-04-21 | 251.85 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 25.00% |
| TSLA230616C00720000 | 2022-08-24 3:57PM EDT | 2023-06-16 | 286.80 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 25.00% |
| TSLA230915C00720000 | 2022-08-15 11:32AM EDT | 2023-09-15 | 336.68 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 25.00% |
| TSLA240119C00720000 | 2022-08-22 3:52PM EDT | 2024-01-19 | 326.21 | 0.00 | 0.00 | 0.00 | - | 40 | 329 | 12.50% |
| TSLA240621C00720000 | 2022-08-24 3:12PM EDT | 2024-06-21 | 379.05 | 0.00 | 0.00 | 0.00 | - | 6 | 256 | 12.50% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221021P00720000 | 2022-08-24 3:57PM EDT | 2022-10-21 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1,215 | 3,556 | 0.00% |
| TSLA221118P00720000 | 2022-08-24 3:55PM EDT | 2022-11-18 | 34.10 | 0.00 | 0.00 | 0.00 | - | 28 | 607 | 0.00% |
| TSLA221216P00720000 | 2022-08-24 3:53PM EDT | 2022-12-16 | 43.50 | 0.00 | 0.00 | 0.00 | - | 86 | 360 | 0.00% |
| TSLA230120P00720000 | 2022-08-24 1:00PM EDT | 2023-01-20 | 54.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,870 | 0.00% |
| TSLA230317P00720000 | 2022-08-23 9:54AM EDT | 2023-03-17 | 75.35 | 0.00 | 0.00 | 0.00 | - | 1 | 424 | 0.00% |
| TSLA230421P00720000 | 2022-08-22 9:36AM EDT | 2023-04-21 | 87.17 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| TSLA230616P00720000 | 2022-08-24 11:51AM EDT | 2023-06-16 | 94.35 | 0.00 | 0.00 | 0.00 | - | 13 | 319 | 0.00% |
| TSLA230915P00720000 | 2022-08-24 12:47PM EDT | 2023-09-15 | 112.85 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 0.00% |
| TSLA240119P00720000 | 2022-08-24 9:42AM EDT | 2024-01-19 | 135.79 | 0.00 | 0.00 | 0.00 | - | 1 | 632 | 0.00% |
| TSLA240621P00720000 | 2022-08-24 3:36PM EDT | 2024-06-21 | 158.00 | 0.00 | 0.00 | 0.00 | - | 6 | 331 | 0.00% |
© 2022 Yahoo. All rights reserved.
