Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:790.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00790000 | 2022-06-29 3:59PM EDT | 2022-07-01 | 0.11 | 0.11 | 0.14 | -0.71 | -86.59% | 4,425 | 2,825 | 80.47% |
| TSLA220708C00790000 | 2022-06-29 3:59PM EDT | 2022-07-08 | 3.25 | 3.10 | 3.35 | -2.47 | -43.18% | 741 | 301 | 67.30% |
| TSLA220715C00790000 | 2022-06-29 3:59PM EDT | 2022-07-15 | 7.60 | 7.40 | 7.70 | -3.48 | -31.41% | 236 | 914 | 64.65% |
| TSLA220722C00790000 | 2022-06-29 3:58PM EDT | 2022-07-22 | 13.88 | 13.30 | 14.85 | -4.41 | -24.11% | 35 | 134 | 67.66% |
| TSLA220729C00790000 | 2022-06-29 3:58PM EDT | 2022-07-29 | 20.30 | 19.30 | 21.50 | -6.08 | -23.05% | 13 | 72 | 69.41% |
| TSLA220805C00790000 | 2022-06-29 2:35PM EDT | 2022-08-05 | 26.55 | 21.90 | 28.25 | -19.90 | -42.84% | 3 | 5 | 68.83% |
| TSLA220819C00790000 | 2022-06-29 3:31PM EDT | 2022-08-19 | 34.40 | 34.10 | 35.25 | -5.75 | -14.32% | 82 | 305 | 69.15% |
| TSLA220916C00790000 | 2022-06-29 3:30PM EDT | 2022-09-16 | 48.79 | 48.20 | 49.70 | -6.06 | -11.05% | 9 | 981 | 67.51% |
| TSLA221021C00790000 | 2022-06-28 10:15AM EDT | 2022-10-21 | 61.85 | 64.35 | 66.25 | -28.45 | -31.51% | 11 | 56 | 67.22% |
| TSLA221118C00790000 | 2022-06-29 10:15AM EDT | 2022-11-18 | 75.35 | 76.25 | 77.95 | -11.93 | -13.67% | 2 | 69 | 67.23% |
| TSLA221216C00790000 | 2022-06-28 3:55PM EDT | 2022-12-16 | 93.82 | 85.55 | 87.55 | 0.00 | - | 5 | 95 | 66.54% |
| TSLA240119C00790000 | 2022-06-29 3:51PM EDT | 2024-01-19 | 189.90 | 185.85 | 195.70 | -10.86 | -5.41% | 2 | 1,042 | 67.17% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00790000 | 2022-06-29 3:40PM EDT | 2022-07-01 | 108.00 | 103.55 | 105.90 | +17.25 | +19.01% | 25 | 221 | 85.16% |
| TSLA220708P00790000 | 2022-06-29 2:14PM EDT | 2022-07-08 | 111.37 | 106.45 | 108.80 | +17.17 | +18.23% | 35 | 103 | 66.60% |
| TSLA220715P00790000 | 2022-06-29 2:47PM EDT | 2022-07-15 | 118.00 | 110.80 | 112.80 | +23.00 | +24.21% | 6 | 480 | 63.87% |
| TSLA220722P00790000 | 2022-06-29 9:39AM EDT | 2022-07-22 | 122.94 | 114.85 | 121.80 | +29.51 | +31.59% | 3 | 24 | 67.13% |
| TSLA220729P00790000 | 2022-06-28 3:29PM EDT | 2022-07-29 | 113.63 | 119.10 | 129.15 | 0.00 | - | 20 | 17 | 68.17% |
| TSLA220805P00790000 | 2022-06-24 12:47PM EDT | 2022-08-05 | 100.23 | 123.80 | 136.05 | 0.00 | - | 2 | 1 | 69.27% |
| TSLA220819P00790000 | 2022-06-28 2:26PM EDT | 2022-08-19 | 126.43 | 135.40 | 139.45 | 0.00 | - | 35 | 98 | 67.25% |
| TSLA220916P00790000 | 2022-06-29 9:49AM EDT | 2022-09-16 | 157.20 | 148.35 | 151.55 | +21.48 | +15.83% | 1 | 1,307 | 64.62% |
| TSLA221021P00790000 | 2022-06-27 2:30PM EDT | 2022-10-21 | 140.95 | 163.30 | 166.00 | 0.00 | - | 10 | 66 | 63.77% |
| TSLA221118P00790000 | 2022-06-29 1:45PM EDT | 2022-11-18 | 179.34 | 173.65 | 176.15 | +18.19 | +11.29% | 11 | 142 | 63.26% |
| TSLA221216P00790000 | 2022-06-28 12:19PM EDT | 2022-12-16 | 170.49 | 181.15 | 183.60 | 0.00 | - | 13 | 784 | 61.87% |
| TSLA240119P00790000 | 2022-06-24 3:53PM EDT | 2024-01-19 | 238.95 | 254.40 | 263.20 | 0.00 | - | 5 | 601 | 56.29% |
© 2022 Yahoo. All rights reserved.
