Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:780.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00780000 | 2022-06-27 3:59PM EDT | 2022-07-01 | 6.70 | 0.00 | 0.00 | 0.00 | - | 15,491 | 0 | 12.50% |
| TSLA220708C00780000 | 2022-06-27 3:59PM EDT | 2022-07-08 | 17.07 | 0.00 | 0.00 | 0.00 | - | 844 | 0 | 6.25% |
| TSLA220715C00780000 | 2022-06-27 3:59PM EDT | 2022-07-15 | 24.67 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 6.25% |
| TSLA220722C00780000 | 2022-06-27 3:53PM EDT | 2022-07-22 | 33.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| TSLA220729C00780000 | 2022-06-27 12:16PM EDT | 2022-07-29 | 45.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TSLA220805C00780000 | 2022-06-27 11:52AM EDT | 2022-08-05 | 52.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA220819C00780000 | 2022-06-27 3:38PM EDT | 2022-08-19 | 57.74 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| TSLA220916C00780000 | 2022-06-27 3:58PM EDT | 2022-09-16 | 74.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| TSLA221021C00780000 | 2022-06-27 12:10PM EDT | 2022-10-21 | 95.45 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 1.56% |
| TSLA221118C00780000 | 2022-06-27 10:21AM EDT | 2022-11-18 | 111.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TSLA221216C00780000 | 2022-06-24 12:35PM EDT | 2022-12-16 | 114.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| TSLA230120C00780000 | 2022-06-27 3:59PM EDT | 2023-01-20 | 128.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| TSLA230317C00780000 | 2022-06-27 11:30AM EDT | 2023-03-17 | 152.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| TSLA230616C00780000 | 2022-06-27 11:30AM EDT | 2023-06-16 | 178.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TSLA230915C00780000 | 2022-06-17 11:15AM EDT | 2023-09-15 | 154.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSLA240119C00780000 | 2022-06-27 3:48PM EDT | 2024-01-19 | 225.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TSLA240621C00780000 | 2022-06-27 2:35PM EDT | 2024-06-21 | 254.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00780000 | 2022-06-27 3:57PM EDT | 2022-07-01 | 52.60 | 0.00 | 0.00 | 0.00 | - | 737 | 0 | 0.00% |
| TSLA220708P00780000 | 2022-06-27 3:39PM EDT | 2022-07-08 | 64.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TSLA220715P00780000 | 2022-06-27 1:19PM EDT | 2022-07-15 | 70.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA220722P00780000 | 2022-06-24 10:54AM EDT | 2022-07-22 | 84.94 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA220729P00780000 | 2022-06-27 3:15PM EDT | 2022-07-29 | 86.55 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| TSLA220819P00780000 | 2022-06-27 3:38PM EDT | 2022-08-19 | 104.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TSLA220916P00780000 | 2022-06-27 2:50PM EDT | 2022-09-16 | 117.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSLA221021P00780000 | 2022-06-27 2:50PM EDT | 2022-10-21 | 132.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA221118P00780000 | 2022-06-27 3:15PM EDT | 2022-11-18 | 144.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA221216P00780000 | 2022-06-27 9:49AM EDT | 2022-12-16 | 154.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230120P00780000 | 2022-06-27 9:34AM EDT | 2023-01-20 | 158.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230317P00780000 | 2022-06-27 10:46AM EDT | 2023-03-17 | 173.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230616P00780000 | 2022-06-23 1:45PM EDT | 2023-06-16 | 218.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230915P00780000 | 2022-06-16 2:57PM EDT | 2023-09-15 | 267.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240119P00780000 | 2022-06-27 9:36AM EDT | 2024-01-19 | 231.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240621P00780000 | 2022-06-24 10:16AM EDT | 2024-06-21 | 252.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
