Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:880.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220708C00880000 | 2022-07-05 3:50PM EDT | 2022-07-08 | 0.04 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 50.00% |
| TSLA220715C00880000 | 2022-07-05 3:52PM EDT | 2022-07-15 | 0.43 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 25.00% |
| TSLA220722C00880000 | 2022-07-05 3:54PM EDT | 2022-07-22 | 2.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| TSLA220729C00880000 | 2022-07-05 1:54PM EDT | 2022-07-29 | 4.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TSLA220805C00880000 | 2022-07-05 12:06PM EDT | 2022-08-05 | 6.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA220812C00880000 | 2022-07-05 1:49PM EDT | 2022-08-12 | 10.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSLA220819C00880000 | 2022-07-05 3:59PM EDT | 2022-08-19 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1,549 | 0 | 12.50% |
| TSLA220916C00880000 | 2022-07-05 3:50PM EDT | 2022-09-16 | 25.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TSLA221021C00880000 | 2022-07-05 12:42PM EDT | 2022-10-21 | 35.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSLA221118C00880000 | 2022-07-05 3:59PM EDT | 2022-11-18 | 51.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TSLA221216C00880000 | 2022-07-05 9:38AM EDT | 2022-12-16 | 47.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA230120C00880000 | 2022-07-05 11:01AM EDT | 2023-01-20 | 60.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA230317C00880000 | 2022-07-05 1:18PM EDT | 2023-03-17 | 85.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TSLA230616C00880000 | 2022-07-05 2:44PM EDT | 2023-06-16 | 115.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA230915C00880000 | 2022-07-05 1:21PM EDT | 2023-09-15 | 131.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TSLA240119C00880000 | 2022-07-05 12:39PM EDT | 2024-01-19 | 159.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA240621C00880000 | 2022-07-05 12:05PM EDT | 2024-06-21 | 188.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220708P00880000 | 2022-07-01 12:59PM EDT | 2022-07-08 | 211.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220715P00880000 | 2022-07-05 3:28PM EDT | 2022-07-15 | 184.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA220722P00880000 | 2022-07-05 12:16PM EDT | 2022-07-22 | 204.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA220729P00880000 | 2022-07-05 11:29AM EDT | 2022-07-29 | 218.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220805P00880000 | 2022-07-05 12:16PM EDT | 2022-08-05 | 208.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220819P00880000 | 2022-07-05 3:28PM EDT | 2022-08-19 | 196.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA220916P00880000 | 2022-07-05 10:00AM EDT | 2022-09-16 | 240.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA221021P00880000 | 2022-07-05 12:59PM EDT | 2022-10-21 | 232.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA221118P00880000 | 2022-07-01 3:46PM EDT | 2022-11-18 | 244.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA221216P00880000 | 2022-06-28 9:44AM EDT | 2022-12-16 | 209.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA230120P00880000 | 2022-07-01 3:56PM EDT | 2023-01-20 | 256.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230317P00880000 | 2022-07-05 3:35PM EDT | 2023-03-17 | 257.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230616P00880000 | 2022-07-05 10:52AM EDT | 2023-06-16 | 293.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA230915P00880000 | 2022-06-28 9:30AM EDT | 2023-09-15 | 275.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240119P00880000 | 2022-07-01 11:05AM EDT | 2024-01-19 | 325.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00880000 | 2022-06-30 11:22AM EDT | 2024-06-21 | 345.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
