Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220930C00800000 | 2022-08-24 12:51PM EDT | 2022-09-30 | 126.21 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| TSLA221021C00800000 | 2022-09-23 1:47PM EDT | 2022-10-21 | 0.01 | 0.01 | 0.01 | 0.00 | - | 21 | 28,401 | 114.06% |
| TSLA221118C00800000 | 2022-09-23 1:41PM EDT | 2022-11-18 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 51 | 11,841 | 82.03% |
| TSLA221216C00800000 | 2022-09-23 3:48PM EDT | 2022-12-16 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 340 | 15,510 | 73.05% |
| TSLA230120C00800000 | 2022-09-23 3:27PM EDT | 2023-01-20 | 0.12 | 0.10 | 0.13 | -0.01 | -7.69% | 23 | 14,237 | 66.02% |
| TSLA230317C00800000 | 2022-09-23 1:54PM EDT | 2023-03-17 | 0.48 | 0.36 | 0.48 | -0.02 | -4.00% | 3 | 4,484 | 62.26% |
| TSLA230421C00800000 | 2022-08-24 9:57AM EDT | 2023-04-21 | 234.44 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 25.00% |
| TSLA230616C00800000 | 2022-09-23 3:17PM EDT | 2023-06-16 | 1.45 | 1.35 | 1.50 | -0.27 | -15.70% | 49 | 7,296 | 59.14% |
| TSLA230915C00800000 | 2022-08-24 9:44AM EDT | 2023-09-15 | 280.00 | 0.00 | 0.00 | 0.00 | - | 10 | 714 | 25.00% |
| TSLA240119C00800000 | 2022-09-23 3:13PM EDT | 2024-01-19 | 7.52 | 7.25 | 7.55 | -0.78 | -9.40% | 64 | 12,659 | 58.74% |
| TSLA240315C00800000 | 2022-08-23 10:59AM EDT | 2024-03-15 | 310.84 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 12.50% |
| TSLA240621C00800000 | 2022-08-24 3:57PM EDT | 2024-06-21 | 339.20 | 0.00 | 0.00 | 0.00 | - | 17 | 3,950 | 12.50% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220930P00800000 | 2022-08-24 3:56PM EDT | 2022-09-30 | 24.75 | 0.00 | 0.00 | 0.00 | - | 404 | 485 | 0.00% |
| TSLA221021P00800000 | 2022-09-09 3:06PM EDT | 2022-10-21 | 500.55 | 523.85 | 525.35 | 0.00 | - | 1 | 0 | 167.72% |
| TSLA221118P00800000 | 2022-08-30 1:59PM EDT | 2022-11-18 | 524.56 | 523.80 | 525.50 | 0.00 | - | 4 | 0 | 120.68% |
| TSLA221216P00800000 | 2022-09-07 11:03AM EDT | 2022-12-16 | 521.05 | 523.70 | 525.55 | 0.00 | - | 2 | 0 | 99.07% |
| TSLA230120P00800000 | 2022-08-29 3:13PM EDT | 2023-01-20 | 513.86 | 523.60 | 525.55 | 0.00 | - | 2 | 0 | 83.18% |
| TSLA230317P00800000 | 2022-09-13 3:09PM EDT | 2023-03-17 | 506.00 | 523.45 | 526.25 | 0.00 | - | 1 | 0 | 57.91% |
| TSLA230421P00800000 | 2022-08-22 2:45PM EDT | 2023-04-21 | 120.32 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 0.00% |
| TSLA230616P00800000 | 2022-09-22 2:37PM EDT | 2023-06-16 | 512.09 | 522.85 | 526.35 | 0.00 | - | 1 | 2,637 | 60.93% |
| TSLA230915P00800000 | 2022-08-24 3:33PM EDT | 2023-09-15 | 149.03 | 0.00 | 0.00 | 0.00 | - | 1 | 807 | 0.00% |
| TSLA240119P00800000 | 2022-09-14 9:30AM EDT | 2024-01-19 | 507.00 | 521.20 | 527.85 | 0.00 | - | 5 | 1 | 50.14% |
| TSLA240315P00800000 | 2022-08-23 11:40AM EDT | 2024-03-15 | 183.35 | 0.00 | 0.00 | 0.00 | - | 33 | 42 | 0.00% |
| TSLA240621P00800000 | 2022-08-24 12:36PM EDT | 2024-06-21 | 195.83 | 0.00 | 0.00 | 0.00 | - | 3 | 1,116 | 0.00% |
© 2022 Yahoo. All rights reserved.
