Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00840000 | 2022-06-29 3:58PM EDT | 2022-07-01 | 0.02 | 0.02 | 0.04 | -0.15 | -88.24% | 3,436 | 4,738 | 95.31% |
| TSLA220708C00840000 | 2022-06-29 3:49PM EDT | 2022-07-08 | 0.86 | 0.85 | 0.98 | -0.99 | -53.51% | 325 | 389 | 68.38% |
| TSLA220715C00840000 | 2022-06-29 3:56PM EDT | 2022-07-15 | 2.95 | 2.81 | 2.98 | -1.93 | -39.55% | 291 | 856 | 64.17% |
| TSLA220722C00840000 | 2022-06-29 2:22PM EDT | 2022-07-22 | 6.35 | 6.20 | 7.15 | -3.05 | -32.45% | 7 | 53 | 66.05% |
| TSLA220729C00840000 | 2022-06-29 1:59PM EDT | 2022-07-29 | 10.50 | 10.20 | 12.00 | -3.90 | -27.08% | 8 | 57 | 67.56% |
| TSLA220805C00840000 | 2022-06-29 3:12PM EDT | 2022-08-05 | 13.84 | 11.55 | 17.70 | -5.89 | -29.85% | 3 | 13 | 66.90% |
| TSLA220819C00840000 | 2022-06-29 3:49PM EDT | 2022-08-19 | 22.00 | 22.10 | 23.10 | -4.99 | -18.49% | 42 | 776 | 67.40% |
| TSLA220916C00840000 | 2022-06-29 1:28PM EDT | 2022-09-16 | 35.70 | 34.25 | 35.65 | -4.34 | -10.84% | 26 | 1,408 | 65.73% |
| TSLA221021C00840000 | 2022-06-29 3:19PM EDT | 2022-10-21 | 49.35 | 48.95 | 50.70 | -9.35 | -15.93% | 13 | 59 | 65.44% |
| TSLA221118C00840000 | 2022-06-29 1:47PM EDT | 2022-11-18 | 58.85 | 60.60 | 62.00 | -8.85 | -13.07% | 11 | 64 | 65.74% |
| TSLA221216C00840000 | 2022-06-28 2:43PM EDT | 2022-12-16 | 76.70 | 69.30 | 71.30 | 0.00 | - | 88 | 155 | 65.08% |
| TSLA230120C00840000 | 2022-06-29 10:07AM EDT | 2023-01-20 | 76.86 | 80.50 | 83.00 | -12.13 | -13.63% | 4 | 75 | 64.96% |
| TSLA230317C00840000 | 2022-06-28 11:19AM EDT | 2023-03-17 | 116.50 | 98.15 | 102.95 | 0.00 | - | 1 | 56 | 65.77% |
| TSLA230616C00840000 | 2022-06-29 1:50PM EDT | 2023-06-16 | 121.94 | 123.20 | 129.40 | -27.36 | -18.33% | 1 | 70 | 66.23% |
| TSLA230915C00840000 | 2022-06-17 11:02AM EDT | 2023-09-15 | 134.45 | 141.65 | 151.50 | 0.00 | - | 2 | 25 | 65.78% |
| TSLA240119C00840000 | 2022-06-28 2:58PM EDT | 2024-01-19 | 185.10 | 171.25 | 178.60 | 0.00 | - | 4 | 245 | 66.41% |
| TSLA240621C00840000 | 2022-06-29 11:01AM EDT | 2024-06-21 | 200.55 | 201.25 | 210.05 | -37.60 | -15.79% | 4 | 166 | 67.08% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00840000 | 2022-06-29 3:05PM EDT | 2022-07-01 | 159.73 | 153.65 | 155.70 | +20.88 | +15.04% | 20 | 162 | 111.91% |
| TSLA220708P00840000 | 2022-06-29 11:27AM EDT | 2022-07-08 | 168.90 | 154.05 | 156.65 | +53.05 | +45.79% | 4 | 104 | 67.16% |
| TSLA220715P00840000 | 2022-06-28 2:02PM EDT | 2022-07-15 | 159.13 | 156.15 | 158.05 | +19.83 | +14.24% | 6 | 181 | 62.52% |
| TSLA220722P00840000 | 2022-06-24 11:32AM EDT | 2022-07-22 | 126.68 | 158.20 | 165.10 | 0.00 | - | 1 | 17 | 67.30% |
| TSLA220729P00840000 | 2022-06-29 1:00PM EDT | 2022-07-29 | 177.90 | 160.30 | 170.05 | +48.05 | +37.00% | 2 | 8 | 66.66% |
| TSLA220805P00840000 | 2022-06-27 10:19AM EDT | 2022-08-05 | 131.36 | 162.00 | 175.65 | 0.00 | - | 4 | 8 | 66.37% |
| TSLA220819P00840000 | 2022-06-29 11:23AM EDT | 2022-08-19 | 188.40 | 173.35 | 177.50 | +38.56 | +25.73% | 1 | 69 | 65.29% |
| TSLA220916P00840000 | 2022-06-28 9:44AM EDT | 2022-09-16 | 148.42 | 184.20 | 187.45 | 0.00 | - | 1 | 913 | 62.43% |
| TSLA221021P00840000 | 2022-06-27 9:33AM EDT | 2022-10-21 | 160.20 | 197.60 | 200.85 | 0.00 | - | 2 | 83 | 61.83% |
| TSLA221118P00840000 | 2022-06-28 10:05AM EDT | 2022-11-18 | 177.55 | 206.30 | 210.60 | 0.00 | - | 17 | 86 | 61.21% |
| TSLA221216P00840000 | 2022-06-28 11:50AM EDT | 2022-12-16 | 199.00 | 213.45 | 217.85 | 0.00 | - | 4 | 18 | 60.00% |
| TSLA230120P00840000 | 2022-06-29 11:49AM EDT | 2023-01-20 | 230.91 | 221.20 | 227.80 | +26.32 | +12.86% | 4 | 33 | 59.12% |
| TSLA230317P00840000 | 2022-06-27 2:00PM EDT | 2023-03-17 | 216.35 | 236.15 | 239.95 | 0.00 | - | 1 | 39 | 58.38% |
| TSLA230616P00840000 | 2022-06-24 2:39PM EDT | 2023-06-16 | 233.84 | 252.85 | 259.10 | 0.00 | - | 1 | 103 | 57.00% |
| TSLA230915P00840000 | 2022-06-17 10:30AM EDT | 2023-09-15 | 299.27 | 269.20 | 278.50 | 0.00 | - | 1 | 1 | 56.76% |
| TSLA240119P00840000 | 2022-06-22 12:59PM EDT | 2024-01-19 | 277.10 | 287.75 | 296.60 | 0.00 | - | 28 | 301 | 55.45% |
| TSLA240621P00840000 | 2022-06-22 12:10PM EDT | 2024-06-21 | 298.40 | 307.60 | 318.00 | 0.00 | - | 4 | 86 | 54.58% |
© 2022 Yahoo. All rights reserved.
