Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:760.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00760000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 15.90 | 15.90 | 16.50 | +7.00 | +78.65% | 3,979 | 970 | 63.03% |
| TSLA220708C00760000 | 2022-06-24 3:59PM EDT | 2022-07-08 | 28.30 | 27.05 | 30.00 | +10.11 | +55.58% | 489 | 310 | 66.56% |
| TSLA220715C00760000 | 2022-06-24 3:57PM EDT | 2022-07-15 | 36.30 | 35.75 | 36.65 | +9.95 | +37.76% | 264 | 879 | 65.34% |
| TSLA220722C00760000 | 2022-06-24 3:53PM EDT | 2022-07-22 | 44.50 | 43.70 | 48.50 | +13.50 | +43.55% | 50 | 92 | 68.79% |
| TSLA220729C00760000 | 2022-06-24 3:59PM EDT | 2022-07-29 | 53.08 | 48.75 | 58.00 | +13.35 | +33.60% | 20 | 37 | 69.53% |
| TSLA220819C00760000 | 2022-06-24 3:32PM EDT | 2022-08-19 | 70.00 | 69.75 | 71.75 | +11.20 | +19.05% | 152 | 935 | 70.05% |
| TSLA220916C00760000 | 2022-06-24 3:54PM EDT | 2022-09-16 | 86.45 | 85.05 | 88.45 | +13.49 | +18.49% | 82 | 1,400 | 68.55% |
| TSLA221021C00760000 | 2022-06-24 3:51PM EDT | 2022-10-21 | 105.00 | 101.85 | 106.85 | +17.00 | +19.32% | 17 | 79 | 68.12% |
| TSLA221118C00760000 | 2022-06-24 10:37AM EDT | 2022-11-18 | 115.00 | 113.70 | 119.20 | +19.60 | +20.55% | 9 | 119 | 67.83% |
| TSLA221216C00760000 | 2022-06-24 12:40PM EDT | 2022-12-16 | 123.90 | 123.65 | 129.25 | +15.40 | +14.19% | 3 | 74 | 67.14% |
| TSLA230120C00760000 | 2022-06-24 3:12PM EDT | 2023-01-20 | 136.52 | 137.00 | 142.90 | +16.22 | +13.48% | 3 | 290 | 67.44% |
| TSLA230317C00760000 | 2022-06-21 3:33PM EDT | 2023-03-17 | 153.50 | 152.00 | 163.60 | -1.27 | -0.82% | 2 | 42 | 67.20% |
| TSLA230616C00760000 | 2022-06-24 12:47PM EDT | 2023-06-16 | 181.31 | 178.40 | 193.30 | +17.52 | +10.70% | 1 | 51 | 67.98% |
| TSLA230915C00760000 | 2022-06-23 3:52PM EDT | 2023-09-15 | 190.00 | 198.00 | 211.85 | 0.00 | - | 2 | 72 | 66.83% |
| TSLA240119C00760000 | 2022-06-24 3:59PM EDT | 2024-01-19 | 237.50 | 226.00 | 243.50 | +29.20 | +14.02% | 10 | 360 | 67.67% |
| TSLA240621C00760000 | 2022-06-24 1:09PM EDT | 2024-06-21 | 265.20 | 255.50 | 268.80 | +14.32 | +5.71% | 1 | 309 | 67.27% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00760000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 39.28 | 38.00 | 41.70 | -31.97 | -44.87% | 225 | 426 | 65.01% |
| TSLA220708P00760000 | 2022-06-24 3:59PM EDT | 2022-07-08 | 51.25 | 48.95 | 53.30 | -23.37 | -31.32% | 27 | 102 | 66.07% |
| TSLA220715P00760000 | 2022-06-24 3:00PM EDT | 2022-07-15 | 59.94 | 57.55 | 60.55 | -24.06 | -28.64% | 38 | 221 | 65.30% |
| TSLA220722P00760000 | 2022-06-24 3:40PM EDT | 2022-07-22 | 69.30 | 65.70 | 68.60 | -11.38 | -14.11% | 15 | 10 | 66.54% |
| TSLA220729P00760000 | 2022-06-24 12:52PM EDT | 2022-07-29 | 76.50 | 71.05 | 79.90 | -25.63 | -25.10% | 2 | 26 | 68.68% |
| TSLA220819P00760000 | 2022-06-24 3:40PM EDT | 2022-08-19 | 94.20 | 90.75 | 95.45 | -26.00 | -21.63% | 12 | 203 | 69.60% |
| TSLA220916P00760000 | 2022-06-24 3:17PM EDT | 2022-09-16 | 108.00 | 105.35 | 109.40 | -20.05 | -15.66% | 3 | 600 | 66.96% |
| TSLA221021P00760000 | 2022-06-24 12:57PM EDT | 2022-10-21 | 124.25 | 121.35 | 127.10 | -17.00 | -12.04% | 5 | 74 | 66.33% |
| TSLA221118P00760000 | 2022-06-24 10:32AM EDT | 2022-11-18 | 136.00 | 131.05 | 137.00 | -9.45 | -6.50% | 2 | 25 | 64.98% |
| TSLA221216P00760000 | 2022-06-24 2:15PM EDT | 2022-12-16 | 143.05 | 139.30 | 145.15 | -17.75 | -11.04% | 11 | 277 | 63.62% |
| TSLA230120P00760000 | 2022-06-24 12:24PM EDT | 2023-01-20 | 153.95 | 149.30 | 154.45 | -3.85 | -2.44% | 6 | 195 | 62.46% |
| TSLA230317P00760000 | 2022-06-15 12:12PM EDT | 2023-03-17 | 195.05 | 161.10 | 170.15 | 0.00 | - | 2 | 45 | 61.08% |
| TSLA230616P00760000 | 2022-06-22 11:54AM EDT | 2023-06-16 | 193.01 | 180.95 | 190.65 | 0.00 | - | 1 | 42 | 59.84% |
| TSLA230915P00760000 | 2022-06-24 1:16PM EDT | 2023-09-15 | 201.60 | 192.80 | 210.50 | +1.75 | +0.88% | 2 | 31 | 58.45% |
| TSLA240119P00760000 | 2022-06-22 11:55AM EDT | 2024-01-19 | 226.30 | 214.95 | 226.25 | 0.00 | - | 14 | 444 | 57.01% |
| TSLA240621P00760000 | 2022-06-21 1:21PM EDT | 2024-06-21 | 243.08 | 231.50 | 249.50 | 0.00 | - | 25 | 32 | 55.70% |
© 2022 Yahoo. All rights reserved.
