Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00800000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 5.93 | 5.90 | 6.00 | +2.83 | +91.29% | 23,931 | 7,058 | 66.79% |
| TSLA220708C00800000 | 2022-06-24 3:59PM EDT | 2022-07-08 | 14.00 | 14.00 | 14.90 | +4.90 | +53.85% | 1,647 | 7,099 | 65.53% |
| TSLA220715C00800000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 21.75 | 21.20 | 22.00 | +6.95 | +46.96% | 2,883 | 10,378 | 64.78% |
| TSLA220722C00800000 | 2022-06-24 3:59PM EDT | 2022-07-22 | 29.44 | 28.45 | 30.00 | +7.59 | +34.74% | 473 | 3,034 | 66.13% |
| TSLA220729C00800000 | 2022-06-24 3:51PM EDT | 2022-07-29 | 37.50 | 32.55 | 39.00 | +8.27 | +28.29% | 95 | 751 | 66.64% |
| TSLA220805C00800000 | 2022-06-24 3:55PM EDT | 2022-08-05 | 42.00 | 37.35 | 44.00 | +42.00 | - | 66 | 45 | 65.86% |
| TSLA220819C00800000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 53.40 | 54.00 | 55.00 | +9.65 | +22.06% | 521 | 3,704 | 69.26% |
| TSLA220916C00800000 | 2022-06-24 3:59PM EDT | 2022-09-16 | 70.00 | 68.70 | 72.25 | +11.30 | +19.25% | 186 | 6,494 | 67.87% |
| TSLA221021C00800000 | 2022-06-24 3:59PM EDT | 2022-10-21 | 87.50 | 86.00 | 89.75 | +12.50 | +16.67% | 177 | 626 | 67.34% |
| TSLA221118C00800000 | 2022-06-24 3:21PM EDT | 2022-11-18 | 98.74 | 98.05 | 101.60 | +15.99 | +19.32% | 10 | 532 | 66.96% |
| TSLA221216C00800000 | 2022-06-24 3:59PM EDT | 2022-12-16 | 110.00 | 107.50 | 111.00 | +13.50 | +13.99% | 46 | 1,011 | 65.98% |
| TSLA230120C00800000 | 2022-06-24 3:59PM EDT | 2023-01-20 | 123.00 | 120.00 | 129.40 | +15.36 | +14.27% | 35 | 5,311 | 67.17% |
| TSLA230317C00800000 | 2022-06-24 3:05PM EDT | 2023-03-17 | 138.20 | 136.35 | 146.30 | +16.25 | +13.33% | 49 | 3,152 | 66.33% |
| TSLA230616C00800000 | 2022-06-24 3:58PM EDT | 2023-06-16 | 166.62 | 164.85 | 170.00 | +13.87 | +9.08% | 49 | 2,725 | 66.34% |
| TSLA230915C00800000 | 2022-06-24 3:30PM EDT | 2023-09-15 | 189.40 | 182.50 | 200.50 | +24.17 | +14.63% | 10 | 488 | 66.80% |
| TSLA240119C00800000 | 2022-06-24 3:15PM EDT | 2024-01-19 | 216.48 | 214.50 | 222.00 | +23.53 | +12.19% | 25 | 3,196 | 66.57% |
| TSLA240621C00800000 | 2022-06-24 3:56PM EDT | 2024-06-21 | 247.55 | 241.50 | 253.00 | +19.55 | +8.57% | 51 | 3,178 | 66.53% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00800000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 69.65 | 66.35 | 71.45 | -27.65 | -28.42% | 501 | 917 | 67.07% |
| TSLA220708P00800000 | 2022-06-24 3:56PM EDT | 2022-07-08 | 78.30 | 75.70 | 80.00 | -24.63 | -23.93% | 49 | 295 | 66.65% |
| TSLA220715P00800000 | 2022-06-24 3:58PM EDT | 2022-07-15 | 85.00 | 82.15 | 86.45 | -21.50 | -20.19% | 158 | 7,561 | 64.49% |
| TSLA220722P00800000 | 2022-06-24 3:15PM EDT | 2022-07-22 | 93.80 | 90.80 | 92.50 | -20.20 | -17.72% | 10 | 2,917 | 65.53% |
| TSLA220729P00800000 | 2022-06-24 3:49PM EDT | 2022-07-29 | 100.79 | 94.85 | 102.10 | -20.56 | -16.94% | 14 | 431 | 66.44% |
| TSLA220805P00800000 | 2022-06-24 12:47PM EDT | 2022-08-05 | 106.30 | 103.90 | 110.20 | +106.30 | - | 11 | 0 | 69.53% |
| TSLA220819P00800000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 114.65 | 113.55 | 116.60 | -26.99 | -19.06% | 772 | 2,899 | 67.22% |
| TSLA220916P00800000 | 2022-06-24 3:58PM EDT | 2022-09-16 | 129.70 | 128.00 | 132.50 | -20.80 | -13.82% | 20 | 3,053 | 65.65% |
| TSLA221021P00800000 | 2022-06-24 1:21PM EDT | 2022-10-21 | 146.20 | 142.10 | 147.40 | -24.80 | -14.50% | 23 | 1,732 | 63.76% |
| TSLA221118P00800000 | 2022-06-24 3:49PM EDT | 2022-11-18 | 157.48 | 153.90 | 158.65 | -26.66 | -14.48% | 66 | 1,167 | 63.52% |
| TSLA221216P00800000 | 2022-06-24 3:12PM EDT | 2022-12-16 | 165.75 | 163.00 | 168.25 | -23.65 | -12.49% | 32 | 2,502 | 62.80% |
| TSLA230120P00800000 | 2022-06-24 3:55PM EDT | 2023-01-20 | 174.00 | 170.50 | 177.10 | -15.25 | -8.06% | 101 | 6,146 | 60.98% |
| TSLA230317P00800000 | 2022-06-24 3:28PM EDT | 2023-03-17 | 190.10 | 187.20 | 193.20 | -14.05 | -6.88% | 3 | 3,084 | 60.72% |
| TSLA230616P00800000 | 2022-06-24 3:58PM EDT | 2023-06-16 | 207.90 | 206.25 | 214.00 | -16.10 | -7.19% | 47 | 2,849 | 59.31% |
| TSLA230915P00800000 | 2022-06-24 2:14PM EDT | 2023-09-15 | 226.66 | 220.05 | 234.00 | -14.62 | -6.06% | 2 | 378 | 58.21% |
| TSLA240119P00800000 | 2022-06-24 12:01PM EDT | 2024-01-19 | 246.33 | 235.10 | 253.00 | -8.67 | -3.40% | 2 | 3,783 | 56.15% |
| TSLA240621P00800000 | 2022-06-24 3:14PM EDT | 2024-06-21 | 267.05 | 261.80 | 271.70 | -8.82 | -3.20% | 26 | 864 | 55.51% |
© 2022 Yahoo. All rights reserved.
