Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00820000 | 2022-06-29 3:59PM EDT | 2022-07-01 | 0.04 | 0.02 | 0.05 | -0.26 | -86.67% | 1,664 | 3,035 | 85.94% |
| TSLA220708C00820000 | 2022-06-29 3:59PM EDT | 2022-07-08 | 1.55 | 1.50 | 1.57 | -1.41 | -47.64% | 393 | 439 | 67.94% |
| TSLA220715C00820000 | 2022-06-29 3:47PM EDT | 2022-07-15 | 4.00 | 4.15 | 4.40 | -2.59 | -39.30% | 478 | 763 | 64.23% |
| TSLA220722C00820000 | 2022-06-29 2:21PM EDT | 2022-07-22 | 8.48 | 8.50 | 9.60 | -4.15 | -32.86% | 39 | 99 | 66.55% |
| TSLA220729C00820000 | 2022-06-29 3:37PM EDT | 2022-07-29 | 14.07 | 13.20 | 14.90 | -4.03 | -22.27% | 74 | 467 | 67.86% |
| TSLA220805C00820000 | 2022-06-29 9:46AM EDT | 2022-08-05 | 17.68 | 14.85 | 22.00 | -6.32 | -26.33% | 1 | 53 | 67.87% |
| TSLA220819C00820000 | 2022-06-29 3:11PM EDT | 2022-08-19 | 26.48 | 26.40 | 27.45 | -5.52 | -17.25% | 90 | 585 | 68.05% |
| TSLA220916C00820000 | 2022-06-29 3:30PM EDT | 2022-09-16 | 40.10 | 39.40 | 40.80 | -7.92 | -16.49% | 7 | 1,026 | 66.41% |
| TSLA221021C00820000 | 2022-06-29 2:10PM EDT | 2022-10-21 | 54.05 | 54.75 | 56.50 | -7.85 | -12.68% | 13 | 70 | 66.12% |
| TSLA221118C00820000 | 2022-06-29 1:58PM EDT | 2022-11-18 | 64.73 | 66.30 | 68.10 | -11.57 | -15.16% | 87 | 146 | 66.27% |
| TSLA221216C00820000 | 2022-06-29 2:30PM EDT | 2022-12-16 | 73.95 | 75.60 | 77.50 | -9.85 | -11.75% | 15 | 99 | 65.68% |
| TSLA230120C00820000 | 2022-06-29 3:15PM EDT | 2023-01-20 | 87.10 | 86.45 | 89.40 | -7.90 | -8.32% | 49 | 102 | 65.42% |
| TSLA230317C00820000 | 2022-06-29 2:44PM EDT | 2023-03-17 | 102.50 | 104.45 | 107.85 | -17.22 | -14.38% | 2 | 23 | 65.89% |
| TSLA230616C00820000 | 2022-06-24 1:43PM EDT | 2023-06-16 | 158.26 | 129.50 | 135.75 | 0.00 | - | 2 | 122 | 66.60% |
| TSLA230915C00820000 | 2022-06-29 2:23PM EDT | 2023-09-15 | 151.30 | 148.00 | 157.70 | -32.25 | -17.57% | 4 | 132 | 66.10% |
| TSLA240119C00820000 | 2022-06-29 2:23PM EDT | 2024-01-19 | 178.05 | 176.20 | 184.60 | -4.85 | -2.65% | 4 | 377 | 66.50% |
| TSLA240621C00820000 | 2022-06-24 1:13PM EDT | 2024-06-21 | 244.05 | 205.45 | 215.75 | 0.00 | - | 1 | 170 | 67.07% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00820000 | 2022-06-29 3:06PM EDT | 2022-07-01 | 136.45 | 133.50 | 135.70 | +31.35 | +29.83% | 61 | 273 | 92.38% |
| TSLA220708P00820000 | 2022-06-29 3:05PM EDT | 2022-07-08 | 140.73 | 134.80 | 137.00 | +26.86 | +23.59% | 15 | 122 | 66.47% |
| TSLA220715P00820000 | 2022-06-29 3:40PM EDT | 2022-07-15 | 141.25 | 137.50 | 139.60 | +13.25 | +10.35% | 76 | 149 | 63.24% |
| TSLA220722P00820000 | 2022-06-29 2:11PM EDT | 2022-07-22 | 144.80 | 140.40 | 147.20 | +22.80 | +18.69% | 56 | 54 | 67.08% |
| TSLA220729P00820000 | 2022-06-28 11:38AM EDT | 2022-07-29 | 122.30 | 143.40 | 153.10 | 0.00 | - | 3 | 416 | 67.28% |
| TSLA220805P00820000 | 2022-06-28 9:35AM EDT | 2022-08-05 | 115.35 | 147.20 | 159.25 | 0.00 | - | 1 | 8 | 68.28% |
| TSLA220819P00820000 | 2022-06-29 3:31PM EDT | 2022-08-19 | 159.60 | 158.20 | 162.80 | +8.60 | +5.70% | 4 | 170 | 66.96% |
| TSLA220916P00820000 | 2022-06-29 3:41PM EDT | 2022-09-16 | 173.54 | 169.40 | 172.75 | +10.90 | +6.70% | 3 | 677 | 63.34% |
| TSLA221021P00820000 | 2022-06-28 9:44AM EDT | 2022-10-21 | 151.58 | 182.50 | 186.65 | 0.00 | - | 12 | 37 | 62.30% |
| TSLA221118P00820000 | 2022-06-29 1:45PM EDT | 2022-11-18 | 199.52 | 192.45 | 196.60 | +28.17 | +16.44% | 10 | 216 | 61.93% |
| TSLA221216P00820000 | 2022-06-28 11:15AM EDT | 2022-12-16 | 179.50 | 200.95 | 203.05 | 0.00 | - | 20 | 458 | 60.74% |
| TSLA230120P00820000 | 2022-06-29 11:47AM EDT | 2023-01-20 | 216.33 | 209.05 | 212.75 | +12.71 | +6.24% | 4 | 96 | 59.74% |
| TSLA230317P00820000 | 2022-06-22 11:02AM EDT | 2023-03-17 | 205.15 | 222.65 | 226.45 | 0.00 | - | 27 | 64 | 58.92% |
| TSLA230616P00820000 | 2022-06-29 11:46AM EDT | 2023-06-16 | 249.24 | 239.45 | 245.70 | -19.46 | -7.24% | 10 | 20 | 57.47% |
| TSLA230915P00820000 | 2022-06-22 12:07PM EDT | 2023-09-15 | 247.70 | 255.80 | 264.90 | 0.00 | - | 4 | 20 | 57.13% |
| TSLA240119P00820000 | 2022-06-27 12:46PM EDT | 2024-01-19 | 258.00 | 274.20 | 283.00 | 0.00 | - | 2 | 232 | 55.77% |
| TSLA240621P00820000 | 2022-06-27 12:28PM EDT | 2024-06-21 | 280.00 | 293.45 | 304.30 | 0.00 | - | 1 | 62 | 54.79% |
© 2022 Yahoo. All rights reserved.
