Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:780.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221021C00780000 | 2022-08-24 3:47PM EDT | 2022-10-21 | 152.08 | 0.00 | 0.00 | 0.00 | - | 6 | 336 | 50.00% |
| TSLA221118C00780000 | 2022-08-24 12:52PM EDT | 2022-11-18 | 174.17 | 0.00 | 0.00 | 0.00 | - | 1 | 352 | 50.00% |
| TSLA221216C00780000 | 2022-08-24 2:57PM EDT | 2022-12-16 | 181.96 | 0.00 | 0.00 | 0.00 | - | 1 | 7,906 | 50.00% |
| TSLA230120C00780000 | 2022-08-24 2:13PM EDT | 2023-01-20 | 202.62 | 0.00 | 0.00 | 0.00 | - | 3 | 461 | 25.00% |
| TSLA230317C00780000 | 2022-08-22 9:39AM EDT | 2023-03-17 | 204.00 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 25.00% |
| TSLA230616C00780000 | 2022-08-24 1:25PM EDT | 2023-06-16 | 260.00 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 25.00% |
| TSLA230915C00780000 | 2022-08-19 12:11PM EDT | 2023-09-15 | 275.01 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 25.00% |
| TSLA240119C00780000 | 2022-08-22 3:52PM EDT | 2024-01-19 | 296.97 | 0.00 | 0.00 | 0.00 | - | 40 | 1,060 | 12.50% |
| TSLA240621C00780000 | 2022-08-19 11:34AM EDT | 2024-06-21 | 344.50 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 12.50% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221021P00780000 | 2022-08-24 2:51PM EDT | 2022-10-21 | 36.50 | 0.00 | 0.00 | 0.00 | - | 686 | 1,371 | 0.00% |
| TSLA221118P00780000 | 2022-08-24 3:34PM EDT | 2022-11-18 | 50.01 | 0.00 | 0.00 | 0.00 | - | 14 | 196 | 0.00% |
| TSLA221216P00780000 | 2022-08-24 3:51PM EDT | 2022-12-16 | 61.65 | 0.00 | 0.00 | 0.00 | - | 37 | 336 | 0.00% |
| TSLA230120P00780000 | 2022-08-24 3:49PM EDT | 2023-01-20 | 74.13 | 0.00 | 0.00 | 0.00 | - | 12 | 661 | 0.00% |
| TSLA230317P00780000 | 2022-08-24 3:09PM EDT | 2023-03-17 | 93.05 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| TSLA230616P00780000 | 2022-08-24 1:30PM EDT | 2023-06-16 | 119.60 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 0.00% |
| TSLA230915P00780000 | 2022-08-24 10:00AM EDT | 2023-09-15 | 137.00 | 0.00 | 0.00 | 0.00 | - | 8 | 183 | 0.00% |
| TSLA240119P00780000 | 2022-08-24 12:25PM EDT | 2024-01-19 | 161.33 | 0.00 | 0.00 | 0.00 | - | 3 | 599 | 0.00% |
| TSLA240621P00780000 | 2022-08-23 12:39PM EDT | 2024-06-21 | 189.60 | 0.00 | 0.00 | 0.00 | - | 34 | 140 | 0.00% |
© 2022 Yahoo. All rights reserved.
