Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:730.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00730000 | 2022-06-27 3:59PM EDT | 2022-07-01 | 24.70 | 0.00 | 0.00 | 0.00 | - | 9,252 | 5,615 | 0.00% |
| TSLA220708C00730000 | 2022-06-27 3:59PM EDT | 2022-07-08 | 38.50 | 0.00 | 0.00 | 0.00 | - | 898 | 501 | 0.00% |
| TSLA220715C00730000 | 2022-06-27 3:59PM EDT | 2022-07-15 | 46.50 | 0.00 | 0.00 | 0.00 | - | 6,474 | 8,940 | 0.00% |
| TSLA220722C00730000 | 2022-06-27 3:59PM EDT | 2022-07-22 | 57.00 | 0.00 | 0.00 | 0.00 | - | 47 | 178 | 0.00% |
| TSLA220729C00730000 | 2022-06-27 3:59PM EDT | 2022-07-29 | 65.70 | 0.00 | 0.00 | 0.00 | - | 61 | 177 | 0.00% |
| TSLA220805C00730000 | 2022-06-27 2:37PM EDT | 2022-08-05 | 70.87 | 0.00 | 0.00 | 0.00 | - | 25 | 63 | 0.00% |
| TSLA220819C00730000 | 2022-06-27 3:37PM EDT | 2022-08-19 | 81.00 | 0.00 | 0.00 | 0.00 | - | 46 | 352 | 0.00% |
| TSLA220916C00730000 | 2022-06-27 3:45PM EDT | 2022-09-16 | 98.93 | 0.00 | 0.00 | 0.00 | - | 90 | 371 | 0.00% |
| TSLA221021C00730000 | 2022-06-27 3:44PM EDT | 2022-10-21 | 117.15 | 0.00 | 0.00 | 0.00 | - | 75 | 126 | 0.00% |
| TSLA221118C00730000 | 2022-06-27 3:29PM EDT | 2022-11-18 | 128.20 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
| TSLA221216C00730000 | 2022-06-27 1:42PM EDT | 2022-12-16 | 137.95 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 0.00% |
| TSLA230120C00730000 | 2022-06-27 12:25PM EDT | 2023-01-20 | 151.00 | 0.00 | 0.00 | 0.00 | - | 6 | 806 | 0.00% |
| TSLA230317C00730000 | 2022-06-27 2:42PM EDT | 2023-03-17 | 169.25 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| TSLA230616C00730000 | 2022-06-27 3:20PM EDT | 2023-06-16 | 195.15 | 0.00 | 0.00 | 0.00 | - | 5 | 229 | 0.00% |
| TSLA240119C00730000 | 2022-06-27 2:22PM EDT | 2024-01-19 | 243.80 | 0.00 | 0.00 | 0.00 | - | 2 | 207 | 0.00% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00730000 | 2022-06-27 3:59PM EDT | 2022-07-01 | 19.90 | 0.00 | 0.00 | 0.00 | - | 24,409 | 2,224 | 1.56% |
| TSLA220708P00730000 | 2022-06-27 3:59PM EDT | 2022-07-08 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1,070 | 380 | 0.78% |
| TSLA220715P00730000 | 2022-06-27 3:59PM EDT | 2022-07-15 | 41.80 | 0.00 | 0.00 | 0.00 | - | 6,479 | 7,361 | 0.78% |
| TSLA220722P00730000 | 2022-06-27 3:54PM EDT | 2022-07-22 | 52.30 | 0.00 | 0.00 | 0.00 | - | 93 | 134 | 0.78% |
| TSLA220729P00730000 | 2022-06-27 3:50PM EDT | 2022-07-29 | 60.37 | 0.00 | 0.00 | 0.00 | - | 34 | 170 | 0.39% |
| TSLA220805P00730000 | 2022-06-27 2:55PM EDT | 2022-08-05 | 66.35 | 0.00 | 0.00 | 0.00 | - | 34 | 32 | 0.39% |
| TSLA220819P00730000 | 2022-06-27 3:50PM EDT | 2022-08-19 | 76.86 | 0.00 | 0.00 | 0.00 | - | 112 | 631 | 0.39% |
| TSLA220916P00730000 | 2022-06-27 3:45PM EDT | 2022-09-16 | 90.60 | 0.00 | 0.00 | 0.00 | - | 116 | 1,568 | 0.39% |
| TSLA221021P00730000 | 2022-06-27 3:27PM EDT | 2022-10-21 | 107.61 | 0.00 | 0.00 | 0.00 | - | 7 | 125 | 0.39% |
| TSLA221118P00730000 | 2022-06-27 3:43PM EDT | 2022-11-18 | 118.15 | 0.00 | 0.00 | 0.00 | - | 6 | 84 | 0.20% |
| TSLA221216P00730000 | 2022-06-27 3:44PM EDT | 2022-12-16 | 125.47 | 0.00 | 0.00 | 0.00 | - | 5 | 1,051 | 0.20% |
| TSLA230120P00730000 | 2022-06-27 1:12PM EDT | 2023-01-20 | 135.60 | 0.00 | 0.00 | 0.00 | - | 9 | 1,623 | 0.20% |
| TSLA230317P00730000 | 2022-06-27 1:29PM EDT | 2023-03-17 | 150.00 | 0.00 | 0.00 | 0.00 | - | 205 | 1,543 | 0.20% |
| TSLA230616P00730000 | 2022-06-23 2:54PM EDT | 2023-06-16 | 183.95 | 0.00 | 0.00 | 0.00 | - | 6 | 785 | 0.20% |
| TSLA240119P00730000 | 2022-06-27 9:44AM EDT | 2024-01-19 | 204.00 | 0.00 | 0.00 | 0.00 | - | 1 | 755 | 0.10% |
© 2022 Yahoo. All rights reserved.
