Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:720.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00720000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 36.10 | 34.70 | 37.15 | +14.15 | +64.46% | 12,818 | 1,995 | 65.83% |
| TSLA220708C00720000 | 2022-06-24 3:53PM EDT | 2022-07-08 | 47.20 | 47.25 | 51.60 | +13.60 | +40.48% | 355 | 356 | 70.83% |
| TSLA220715C00720000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 56.30 | 55.80 | 58.00 | +14.35 | +34.21% | 281 | 1,084 | 68.72% |
| TSLA220722C00720000 | 2022-06-24 3:18PM EDT | 2022-07-22 | 62.70 | 63.80 | 67.60 | +11.40 | +22.22% | 52 | 97 | 70.58% |
| TSLA220729C00720000 | 2022-06-24 3:01PM EDT | 2022-07-29 | 71.24 | 71.95 | 78.70 | +11.24 | +18.73% | 15 | 77 | 73.95% |
| TSLA220819C00720000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 91.20 | 88.95 | 93.55 | +15.85 | +21.04% | 104 | 2,090 | 72.63% |
| TSLA220916C00720000 | 2022-06-24 1:28PM EDT | 2022-09-16 | 105.50 | 105.20 | 110.45 | +15.15 | +16.77% | 28 | 892 | 71.37% |
| TSLA221021C00720000 | 2022-06-24 3:31PM EDT | 2022-10-21 | 122.52 | 121.00 | 128.00 | +14.59 | +13.52% | 38 | 179 | 70.20% |
| TSLA221118C00720000 | 2022-06-24 12:17PM EDT | 2022-11-18 | 132.92 | 134.65 | 140.65 | +11.35 | +9.34% | 6 | 110 | 70.47% |
| TSLA221216C00720000 | 2022-06-24 1:22PM EDT | 2022-12-16 | 146.00 | 142.65 | 151.05 | +22.86 | +18.56% | 7 | 49 | 69.28% |
| TSLA230120C00720000 | 2022-06-24 2:22PM EDT | 2023-01-20 | 155.52 | 153.00 | 160.00 | +9.71 | +6.66% | 7 | 583 | 67.77% |
| TSLA230317C00720000 | 2022-06-24 2:39PM EDT | 2023-03-17 | 174.58 | 168.00 | 181.45 | +14.58 | +9.11% | 28 | 46 | 67.84% |
| TSLA230616C00720000 | 2022-06-24 11:35AM EDT | 2023-06-16 | 197.54 | 195.95 | 206.45 | +14.54 | +7.95% | 12 | 165 | 68.24% |
| TSLA230915C00720000 | 2022-06-24 1:38PM EDT | 2023-09-15 | 220.30 | 214.00 | 226.25 | +23.00 | +11.66% | 2 | 58 | 67.18% |
| TSLA240119C00720000 | 2022-06-24 3:52PM EDT | 2024-01-19 | 249.10 | 241.50 | 259.50 | +29.20 | +13.28% | 6 | 263 | 68.38% |
| TSLA240621C00720000 | 2022-06-24 3:26PM EDT | 2024-06-21 | 274.52 | 270.50 | 288.00 | +16.49 | +6.39% | 9 | 219 | 68.49% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00720000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 18.95 | 18.30 | 19.30 | -17.45 | -47.94% | 6,629 | 1,433 | 65.83% |
| TSLA220708P00720000 | 2022-06-24 3:59PM EDT | 2022-07-08 | 31.05 | 30.35 | 31.55 | -21.03 | -40.38% | 336 | 188 | 68.41% |
| TSLA220715P00720000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 38.98 | 38.25 | 39.25 | -17.22 | -30.64% | 1,317 | 2,268 | 67.22% |
| TSLA220722P00720000 | 2022-06-24 3:40PM EDT | 2022-07-22 | 48.00 | 43.50 | 52.25 | -15.86 | -24.84% | 90 | 83 | 69.70% |
| TSLA220729P00720000 | 2022-06-24 3:05PM EDT | 2022-07-29 | 58.50 | 55.00 | 60.10 | -11.50 | -16.43% | 20 | 33 | 73.22% |
| TSLA220819P00720000 | 2022-06-24 3:27PM EDT | 2022-08-19 | 72.19 | 71.30 | 74.40 | -14.56 | -16.78% | 64 | 1,849 | 71.50% |
| TSLA220916P00720000 | 2022-06-24 3:35PM EDT | 2022-09-16 | 88.55 | 85.50 | 88.90 | -11.50 | -11.49% | 114 | 1,775 | 68.82% |
| TSLA221021P00720000 | 2022-06-24 3:59PM EDT | 2022-10-21 | 103.00 | 100.75 | 104.40 | -14.53 | -12.36% | 13 | 520 | 67.26% |
| TSLA221118P00720000 | 2022-06-24 3:56PM EDT | 2022-11-18 | 113.41 | 111.60 | 115.90 | -15.59 | -12.09% | 6 | 311 | 66.71% |
| TSLA221216P00720000 | 2022-06-24 3:55PM EDT | 2022-12-16 | 121.00 | 118.80 | 123.45 | -15.25 | -11.19% | 5 | 477 | 64.90% |
| TSLA230120P00720000 | 2022-06-24 3:19PM EDT | 2023-01-20 | 131.21 | 130.00 | 137.20 | -17.39 | -11.70% | 13 | 1,702 | 65.08% |
| TSLA230317P00720000 | 2022-06-24 12:56PM EDT | 2023-03-17 | 145.88 | 140.65 | 151.50 | -9.02 | -5.82% | 1 | 152 | 63.03% |
| TSLA230616P00720000 | 2022-06-24 10:19AM EDT | 2023-06-16 | 165.35 | 161.45 | 168.70 | -9.56 | -5.47% | 3 | 263 | 61.30% |
| TSLA230915P00720000 | 2022-06-24 3:35PM EDT | 2023-09-15 | 180.45 | 170.00 | 188.50 | -5.25 | -2.83% | 38 | 33 | 59.36% |
| TSLA240119P00720000 | 2022-06-24 1:27PM EDT | 2024-01-19 | 197.95 | 189.25 | 207.00 | -10.65 | -5.11% | 5 | 667 | 57.95% |
| TSLA240621P00720000 | 2022-06-24 3:50PM EDT | 2024-06-21 | 218.00 | 208.00 | 220.35 | -10.00 | -4.39% | 3 | 54 | 55.66% |
© 2022 Yahoo. All rights reserved.
