Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:890.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220708C00890000 | 2022-07-05 3:12PM EDT | 2022-07-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 50.00% |
| TSLA220715C00890000 | 2022-07-05 3:53PM EDT | 2022-07-15 | 0.34 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 25.00% |
| TSLA220722C00890000 | 2022-07-05 3:25PM EDT | 2022-07-22 | 2.12 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| TSLA220729C00890000 | 2022-07-05 3:36PM EDT | 2022-07-29 | 4.50 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| TSLA220805C00890000 | 2022-07-05 2:46PM EDT | 2022-08-05 | 6.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA220819C00890000 | 2022-07-05 3:55PM EDT | 2022-08-19 | 12.77 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| TSLA220916C00890000 | 2022-07-05 3:59PM EDT | 2022-09-16 | 24.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA221216C00890000 | 2022-07-05 10:17AM EDT | 2022-12-16 | 46.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA240119C00890000 | 2022-07-05 11:43AM EDT | 2024-01-19 | 149.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA240621C00890000 | 2022-07-05 9:50AM EDT | 2024-06-21 | 174.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220708P00890000 | 2022-07-01 2:41PM EDT | 2022-07-08 | 216.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA220715P00890000 | 2022-07-05 1:48PM EDT | 2022-07-15 | 201.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA220722P00890000 | 2022-07-05 12:22PM EDT | 2022-07-22 | 210.29 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA220729P00890000 | 2022-06-22 10:23AM EDT | 2022-07-29 | 175.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220805P00890000 | 2022-06-24 12:47PM EDT | 2022-08-05 | 175.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA220819P00890000 | 2022-07-05 3:34PM EDT | 2022-08-19 | 203.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA220916P00890000 | 2022-07-05 3:23PM EDT | 2022-09-16 | 216.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA221216P00890000 | 2022-06-28 10:40AM EDT | 2022-12-16 | 220.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240119P00890000 | 2022-06-24 3:32PM EDT | 2024-01-19 | 303.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240621P00890000 | 2022-06-24 11:23AM EDT | 2024-06-21 | 327.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
