Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:860.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00860000 | 2022-06-29 3:53PM EDT | 2022-07-01 | 0.02 | 0.00 | 0.04 | -0.05 | -71.43% | 637 | 1,609 | 101.56% |
| TSLA220708C00860000 | 2022-06-29 3:51PM EDT | 2022-07-08 | 0.57 | 0.52 | 0.65 | -0.65 | -53.28% | 147 | 532 | 69.68% |
| TSLA220715C00860000 | 2022-06-29 3:57PM EDT | 2022-07-15 | 2.00 | 1.90 | 2.06 | -1.45 | -42.03% | 301 | 1,048 | 64.44% |
| TSLA220722C00860000 | 2022-06-29 3:58PM EDT | 2022-07-22 | 5.00 | 4.55 | 5.45 | -2.00 | -28.57% | 24 | 109 | 66.07% |
| TSLA220729C00860000 | 2022-06-29 3:29PM EDT | 2022-07-29 | 9.00 | 7.60 | 9.75 | -2.85 | -24.05% | 27 | 54 | 67.22% |
| TSLA220805C00860000 | 2022-06-28 9:30AM EDT | 2022-08-05 | 23.58 | 9.50 | 16.00 | 0.00 | - | 1 | 9 | 68.29% |
| TSLA220819C00860000 | 2022-06-29 3:59PM EDT | 2022-08-19 | 19.10 | 18.45 | 19.45 | -3.95 | -17.14% | 92 | 347 | 66.91% |
| TSLA220916C00860000 | 2022-06-29 3:47PM EDT | 2022-09-16 | 29.80 | 29.80 | 31.05 | -5.19 | -14.83% | 35 | 806 | 65.16% |
| TSLA221021C00860000 | 2022-06-29 1:34PM EDT | 2022-10-21 | 41.41 | 43.70 | 45.45 | -8.74 | -17.43% | 13 | 71 | 64.83% |
| TSLA221118C00860000 | 2022-06-29 1:44PM EDT | 2022-11-18 | 52.89 | 55.05 | 56.45 | -8.21 | -13.44% | 5 | 285 | 65.18% |
| TSLA221216C00860000 | 2022-06-29 1:48PM EDT | 2022-12-16 | 61.82 | 63.75 | 65.55 | -8.79 | -12.45% | 2 | 43 | 64.60% |
| TSLA230120C00860000 | 2022-06-29 11:23AM EDT | 2023-01-20 | 70.00 | 74.60 | 77.05 | -14.70 | -17.36% | 1 | 148 | 64.47% |
| TSLA230317C00860000 | 2022-06-28 3:50PM EDT | 2023-03-17 | 99.70 | 92.15 | 96.20 | 0.00 | - | 1 | 62 | 65.20% |
| TSLA230616C00860000 | 2022-06-29 12:13PM EDT | 2023-06-16 | 112.74 | 117.15 | 123.35 | -26.96 | -19.30% | 6 | 72 | 65.89% |
| TSLA230915C00860000 | 2022-06-22 12:56PM EDT | 2023-09-15 | 160.90 | 136.85 | 145.45 | 0.00 | - | 2 | 14 | 65.67% |
| TSLA240119C00860000 | 2022-06-24 3:49PM EDT | 2024-01-19 | 198.10 | 165.30 | 172.75 | 0.00 | - | 26 | 729 | 66.15% |
| TSLA240621C00860000 | 2022-06-28 3:24PM EDT | 2024-06-21 | 194.65 | 194.05 | 204.55 | -14.78 | -7.06% | 1 | 112 | 66.68% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00860000 | 2022-06-29 3:42PM EDT | 2022-07-01 | 178.00 | 173.50 | 175.70 | +35.80 | +25.18% | 1 | 8 | 113.87% |
| TSLA220708P00860000 | 2022-06-29 2:30PM EDT | 2022-07-08 | 179.77 | 173.85 | 176.35 | +18.42 | +11.42% | 1 | 40 | 69.46% |
| TSLA220715P00860000 | 2022-06-28 12:33PM EDT | 2022-07-15 | 180.01 | 175.20 | 177.30 | +24.06 | +15.43% | 1 | 308 | 62.73% |
| TSLA220722P00860000 | 2022-06-22 9:54AM EDT | 2022-07-22 | 153.12 | 174.40 | 183.40 | 0.00 | - | 1 | 1 | 63.93% |
| TSLA220729P00860000 | 2022-06-15 10:19AM EDT | 2022-07-29 | 199.67 | 177.90 | 187.65 | 0.00 | - | 1 | 3 | 66.25% |
| TSLA220805P00860000 | 2022-06-28 9:56AM EDT | 2022-08-05 | 138.81 | 180.90 | 192.80 | 0.00 | - | 1 | 4 | 67.53% |
| TSLA220819P00860000 | 2022-06-29 2:34PM EDT | 2022-08-19 | 195.55 | 188.15 | 193.90 | +17.08 | +9.57% | 3 | 108 | 63.59% |
| TSLA220916P00860000 | 2022-06-28 12:45PM EDT | 2022-09-16 | 183.65 | 199.35 | 203.20 | 0.00 | - | 2 | 867 | 61.67% |
| TSLA221021P00860000 | 2022-06-28 10:00AM EDT | 2022-10-21 | 175.35 | 211.45 | 215.90 | 0.00 | - | 1 | 51 | 60.88% |
| TSLA221118P00860000 | 2022-06-27 1:55PM EDT | 2022-11-18 | 197.30 | 220.70 | 225.00 | 0.00 | - | 2 | 64 | 60.52% |
| TSLA221216P00860000 | 2022-06-23 10:05AM EDT | 2022-12-16 | 236.90 | 227.65 | 232.00 | +12.61 | +5.62% | 2 | 23 | 59.34% |
| TSLA230120P00860000 | 2022-06-27 2:25PM EDT | 2023-01-20 | 212.80 | 236.15 | 241.10 | 0.00 | - | 3 | 13 | 58.57% |
| TSLA230317P00860000 | 2022-06-27 1:41PM EDT | 2023-03-17 | 228.50 | 250.50 | 257.35 | 0.00 | - | 2 | 40 | 58.74% |
| TSLA230616P00860000 | 2022-06-21 10:21AM EDT | 2023-06-16 | 261.30 | 267.25 | 272.80 | 0.00 | - | 1 | 28 | 56.67% |
| TSLA230915P00860000 | 2022-06-21 10:22AM EDT | 2023-09-15 | 278.62 | 282.75 | 292.20 | 0.00 | - | 1 | 21 | 56.34% |
| TSLA240119P00860000 | 2022-06-23 1:49PM EDT | 2024-01-19 | 303.30 | 300.95 | 310.40 | 0.00 | - | 2 | 445 | 55.05% |
| TSLA240621P00860000 | 2022-06-21 1:21PM EDT | 2024-06-21 | 305.82 | 321.30 | 332.00 | 0.00 | - | 12 | 38 | 54.30% |
© 2022 Yahoo. All rights reserved.
