Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:885.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00885000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 0.53 | 0.51 | 0.62 | +0.13 | +32.50% | 420 | 127 | 70.17% |
| TSLA220708C00885000 | 2022-06-24 3:52PM EDT | 2022-07-08 | 2.89 | 2.73 | 3.00 | +1.24 | +75.15% | 110 | 100 | 64.50% |
| TSLA220715C00885000 | 2022-06-24 3:57PM EDT | 2022-07-15 | 5.90 | 5.80 | 6.20 | +1.90 | +47.50% | 43 | 187 | 62.59% |
| TSLA220722C00885000 | 2022-06-23 3:24PM EDT | 2022-07-22 | 6.95 | 7.05 | 10.95 | 0.00 | - | 2 | 23 | 60.71% |
| TSLA220729C00885000 | 2022-06-24 3:50PM EDT | 2022-07-29 | 15.50 | 15.15 | 16.50 | +5.55 | +55.78% | 1 | 5 | 65.63% |
| TSLA220805C00885000 | 2022-06-24 9:54AM EDT | 2022-08-05 | 16.00 | 17.10 | 24.25 | +16.00 | - | 1 | - | 66.34% |
| TSLA221216C00885000 | 2022-06-22 1:36PM EDT | 2022-12-16 | 74.38 | 77.55 | 81.75 | 0.00 | - | 1 | 118 | 64.01% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00885000 | 2022-06-24 11:26AM EDT | 2022-07-01 | 157.43 | 143.65 | 156.50 | -20.19 | -11.37% | 4 | 6 | 89.60% |
| TSLA220708P00885000 | 2022-06-24 1:59PM EDT | 2022-07-08 | 155.50 | 144.35 | 156.10 | +155.50 | - | 2 | 0 | 61.74% |
| TSLA220715P00885000 | 2022-06-17 2:58PM EDT | 2022-07-15 | 234.20 | 152.00 | 155.90 | 0.00 | - | 2 | 102 | 62.80% |
| TSLA220722P00885000 | 2022-06-08 11:02AM EDT | 2022-07-22 | 161.86 | 155.10 | 160.20 | 0.00 | - | - | 1 | 62.32% |
| TSLA220729P00885000 | 2022-06-22 10:33AM EDT | 2022-07-29 | 166.18 | 160.55 | 167.70 | 0.00 | - | 1 | 3 | 66.29% |
| TSLA220805P00885000 | 2022-06-24 10:29AM EDT | 2022-08-05 | 169.49 | 160.60 | 175.50 | +169.49 | - | 1 | - | 65.69% |
| TSLA221216P00885000 | 2022-06-17 11:41AM EDT | 2022-12-16 | 278.94 | 216.60 | 226.00 | 0.00 | - | 1 | 110 | 60.90% |
© 2022 Yahoo. All rights reserved.
