Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:760.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221021C00760000 | 2022-08-24 1:06PM EDT | 2022-10-21 | 173.63 | 0.00 | 0.00 | 0.00 | - | 52 | 177 | 50.00% |
| TSLA221118C00760000 | 2022-08-24 2:57PM EDT | 2022-11-18 | 182.66 | 0.00 | 0.00 | 0.00 | - | 2 | 277 | 50.00% |
| TSLA221216C00760000 | 2022-08-24 9:57AM EDT | 2022-12-16 | 205.78 | 0.00 | 0.00 | 0.00 | - | 2 | 323 | 50.00% |
| TSLA230120C00760000 | 2022-08-24 9:37AM EDT | 2023-01-20 | 215.25 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 50.00% |
| TSLA230317C00760000 | 2022-08-19 1:04PM EDT | 2023-03-17 | 230.30 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 25.00% |
| TSLA230421C00760000 | 2022-08-24 10:02AM EDT | 2023-04-21 | 261.18 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 25.00% |
| TSLA230616C00760000 | 2022-08-23 11:01AM EDT | 2023-06-16 | 257.30 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 25.00% |
| TSLA230915C00760000 | 2022-08-16 11:54AM EDT | 2023-09-15 | 321.25 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 25.00% |
| TSLA240119C00760000 | 2022-08-19 2:02PM EDT | 2024-01-19 | 317.88 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 12.50% |
| TSLA240621C00760000 | 2022-08-23 11:59AM EDT | 2024-06-21 | 351.00 | 0.00 | 0.00 | 0.00 | - | 1 | 363 | 12.50% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221021P00760000 | 2022-08-24 3:51PM EDT | 2022-10-21 | 30.86 | 0.00 | 0.00 | 0.00 | - | 495 | 810 | 0.00% |
| TSLA221118P00760000 | 2022-08-24 10:21AM EDT | 2022-11-18 | 42.10 | 0.00 | 0.00 | 0.00 | - | 2 | 173 | 0.00% |
| TSLA221216P00760000 | 2022-08-24 3:57PM EDT | 2022-12-16 | 54.90 | 0.00 | 0.00 | 0.00 | - | 9 | 895 | 0.00% |
| TSLA230120P00760000 | 2022-08-24 3:52PM EDT | 2023-01-20 | 67.40 | 0.00 | 0.00 | 0.00 | - | 9 | 396 | 0.00% |
| TSLA230317P00760000 | 2022-08-23 10:15AM EDT | 2023-03-17 | 87.75 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| TSLA230421P00760000 | 2022-08-18 2:44PM EDT | 2023-04-21 | 91.79 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TSLA230616P00760000 | 2022-08-22 2:45PM EDT | 2023-06-16 | 117.29 | 0.00 | 0.00 | 0.00 | - | 2 | 305 | 0.00% |
| TSLA230915P00760000 | 2022-08-19 10:18AM EDT | 2023-09-15 | 133.68 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| TSLA240119P00760000 | 2022-08-23 11:23AM EDT | 2024-01-19 | 156.40 | 0.00 | 0.00 | 0.00 | - | 4 | 484 | 0.00% |
| TSLA240621P00760000 | 2022-08-23 1:29PM EDT | 2024-06-21 | 177.70 | 0.00 | 0.00 | 0.00 | - | 37 | 67 | 0.00% |
© 2022 Yahoo. All rights reserved.
