Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00770000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 13.00 | 12.25 | 13.20 | +6.10 | +88.41% | 4,138 | 1,160 | 67.26% |
| TSLA220708C00770000 | 2022-06-24 3:59PM EDT | 2022-07-08 | 23.70 | 23.20 | 24.55 | +7.80 | +49.06% | 1,245 | 197 | 67.17% |
| TSLA220715C00770000 | 2022-06-24 3:52PM EDT | 2022-07-15 | 31.70 | 31.30 | 32.40 | +9.25 | +41.20% | 385 | 2,832 | 66.08% |
| TSLA220722C00770000 | 2022-06-24 3:56PM EDT | 2022-07-22 | 40.30 | 38.50 | 42.80 | +11.70 | +40.91% | 41 | 227 | 68.04% |
| TSLA220729C00770000 | 2022-06-24 3:57PM EDT | 2022-07-29 | 49.00 | 44.35 | 52.50 | +11.15 | +29.46% | 11 | 135 | 69.36% |
| TSLA220805C00770000 | 2022-06-24 11:14AM EDT | 2022-08-05 | 51.06 | 48.50 | 58.20 | +51.06 | - | 3 | 1 | 68.18% |
| TSLA220819C00770000 | 2022-06-24 3:51PM EDT | 2022-08-19 | 66.24 | 65.00 | 68.55 | +11.64 | +21.32% | 105 | 626 | 70.64% |
| TSLA220916C00770000 | 2022-06-24 3:32PM EDT | 2022-09-16 | 80.48 | 81.05 | 83.90 | +13.12 | +19.48% | 92 | 636 | 68.70% |
| TSLA221021C00770000 | 2022-06-24 3:28PM EDT | 2022-10-21 | 98.35 | 94.10 | 103.75 | +15.95 | +19.36% | 4 | 56 | 67.47% |
| TSLA221118C00770000 | 2022-06-24 10:41AM EDT | 2022-11-18 | 108.60 | 109.40 | 116.35 | +11.55 | +11.90% | 6 | 45 | 68.19% |
| TSLA221216C00770000 | 2022-06-23 3:31PM EDT | 2022-12-16 | 106.65 | 119.15 | 126.75 | 0.00 | - | 1 | 74 | 67.47% |
| TSLA230120C00770000 | 2022-06-24 2:28PM EDT | 2023-01-20 | 133.12 | 133.00 | 140.10 | +16.97 | +14.61% | 7 | 573 | 67.74% |
| TSLA240119C00770000 | 2022-06-24 12:33PM EDT | 2024-01-19 | 226.75 | 224.15 | 233.80 | +27.50 | +13.80% | 4 | 289 | 66.98% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00770000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 46.18 | 44.70 | 46.40 | -23.37 | -33.60% | 227 | 350 | 67.10% |
| TSLA220708P00770000 | 2022-06-24 3:51PM EDT | 2022-07-08 | 57.00 | 56.00 | 57.65 | -21.40 | -27.30% | 436 | 589 | 67.30% |
| TSLA220715P00770000 | 2022-06-24 3:58PM EDT | 2022-07-15 | 64.90 | 63.30 | 65.15 | -24.60 | -27.49% | 60 | 2,253 | 65.34% |
| TSLA220722P00770000 | 2022-06-24 3:56PM EDT | 2022-07-22 | 73.17 | 71.85 | 77.90 | -24.50 | -25.08% | 14 | 32 | 69.75% |
| TSLA220729P00770000 | 2022-06-23 1:16PM EDT | 2022-07-29 | 108.50 | 77.75 | 84.35 | 0.00 | - | 20 | 36 | 69.08% |
| TSLA220819P00770000 | 2022-06-24 3:50PM EDT | 2022-08-19 | 98.05 | 95.95 | 100.10 | -26.80 | -21.47% | 16 | 2,262 | 69.22% |
| TSLA220916P00770000 | 2022-06-24 3:42PM EDT | 2022-09-16 | 113.96 | 110.55 | 116.40 | -25.04 | -18.01% | 8 | 762 | 67.37% |
| TSLA221021P00770000 | 2022-06-24 2:29PM EDT | 2022-10-21 | 128.87 | 126.30 | 133.20 | -14.16 | -9.90% | 67 | 143 | 66.25% |
| TSLA221118P00770000 | 2022-06-23 2:14PM EDT | 2022-11-18 | 161.70 | 136.85 | 142.50 | 0.00 | - | 11 | 49 | 64.92% |
| TSLA221216P00770000 | 2022-06-24 12:29PM EDT | 2022-12-16 | 149.91 | 144.75 | 149.80 | -12.59 | -7.75% | 7 | 145 | 63.23% |
| TSLA230120P00770000 | 2022-06-24 2:29PM EDT | 2023-01-20 | 157.20 | 155.00 | 159.95 | -16.64 | -9.57% | 23 | 1,662 | 62.32% |
| TSLA240119P00770000 | 2022-06-22 11:40AM EDT | 2024-01-19 | 228.30 | 220.85 | 235.50 | 0.00 | - | 18 | 746 | 57.34% |
© 2022 Yahoo. All rights reserved.
