Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:725.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220708C00725000 | 2022-07-06 3:59PM EDT | 2022-07-08 | 3.44 | 0.00 | 0.00 | 0.00 | - | 7,186 | 0 | 12.50% |
| TSLA220715C00725000 | 2022-07-06 3:59PM EDT | 2022-07-15 | 15.07 | 0.00 | 0.00 | 0.00 | - | 1,383 | 0 | 6.25% |
| TSLA220722C00725000 | 2022-07-06 3:33PM EDT | 2022-07-22 | 31.10 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| TSLA220729C00725000 | 2022-07-06 3:55PM EDT | 2022-07-29 | 35.99 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TSLA220805C00725000 | 2022-07-06 2:04PM EDT | 2022-08-05 | 40.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| TSLA220812C00725000 | 2022-07-06 9:57AM EDT | 2022-08-12 | 47.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA220819C00725000 | 2022-07-06 3:56PM EDT | 2022-08-19 | 53.60 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| TSLA230915C00725000 | 2022-06-23 10:39AM EDT | 2023-09-15 | 200.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| TSLA240315C00725000 | 2022-07-01 3:59PM EDT | 2024-03-15 | 220.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220708P00725000 | 2022-07-06 3:57PM EDT | 2022-07-08 | 33.55 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| TSLA220715P00725000 | 2022-07-06 3:30PM EDT | 2022-07-15 | 43.02 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| TSLA220722P00725000 | 2022-07-06 3:58PM EDT | 2022-07-22 | 59.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA220729P00725000 | 2022-07-06 2:39PM EDT | 2022-07-29 | 68.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA220805P00725000 | 2022-07-05 2:26PM EDT | 2022-08-05 | 77.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220812P00725000 | 2022-07-06 11:50AM EDT | 2022-08-12 | 83.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220819P00725000 | 2022-07-06 2:46PM EDT | 2022-08-19 | 81.43 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| TSLA230915P00725000 | 2022-07-05 3:02PM EDT | 2023-09-15 | 196.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240315P00725000 | 2022-07-05 10:00AM EDT | 2024-03-15 | 238.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
