Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:900.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00900000 | 2022-06-27 3:59PM EDT | 2022-07-01 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7,853 | 6,691 | 50.00% |
| TSLA220708C00900000 | 2022-06-27 3:59PM EDT | 2022-07-08 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1,756 | 1,677 | 25.00% |
| TSLA220715C00900000 | 2022-06-27 3:59PM EDT | 2022-07-15 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2,634 | 4,880 | 12.50% |
| TSLA220722C00900000 | 2022-06-27 3:55PM EDT | 2022-07-22 | 7.35 | 0.00 | 0.00 | 0.00 | - | 133 | 335 | 12.50% |
| TSLA220729C00900000 | 2022-06-27 3:54PM EDT | 2022-07-29 | 12.20 | 0.00 | 0.00 | 0.00 | - | 75 | 306 | 12.50% |
| TSLA220805C00900000 | 2022-06-27 3:50PM EDT | 2022-08-05 | 15.65 | 0.00 | 0.00 | 0.00 | - | 49 | 82 | 12.50% |
| TSLA220819C00900000 | 2022-06-27 3:58PM EDT | 2022-08-19 | 23.53 | 0.00 | 0.00 | 0.00 | - | 231 | 3,272 | 12.50% |
| TSLA220916C00900000 | 2022-06-27 3:59PM EDT | 2022-09-16 | 36.10 | 0.00 | 0.00 | 0.00 | - | 285 | 4,382 | 6.25% |
| TSLA221021C00900000 | 2022-06-27 3:57PM EDT | 2022-10-21 | 52.00 | 0.00 | 0.00 | 0.00 | - | 80 | 791 | 6.25% |
| TSLA221118C00900000 | 2022-06-27 3:47PM EDT | 2022-11-18 | 63.75 | 0.00 | 0.00 | 0.00 | - | 22 | 799 | 6.25% |
| TSLA221216C00900000 | 2022-06-27 3:14PM EDT | 2022-12-16 | 73.39 | 0.00 | 0.00 | 0.00 | - | 58 | 2,020 | 6.25% |
| TSLA230120C00900000 | 2022-06-27 3:27PM EDT | 2023-01-20 | 84.95 | 0.00 | 0.00 | 0.00 | - | 369 | 17,551 | 6.25% |
| TSLA230317C00900000 | 2022-06-27 3:49PM EDT | 2023-03-17 | 104.00 | 0.00 | 0.00 | 0.00 | - | 48 | 17,941 | 6.25% |
| TSLA230616C00900000 | 2022-06-27 1:54PM EDT | 2023-06-16 | 130.16 | 0.00 | 0.00 | 0.00 | - | 3 | 4,449 | 3.13% |
| TSLA230915C00900000 | 2022-06-27 3:32PM EDT | 2023-09-15 | 154.67 | 0.00 | 0.00 | 0.00 | - | 13 | 566 | 3.13% |
| TSLA240119C00900000 | 2022-06-27 12:32PM EDT | 2024-01-19 | 183.67 | 0.00 | 0.00 | 0.00 | - | 8 | 4,109 | 3.13% |
| TSLA240621C00900000 | 2022-06-27 3:19PM EDT | 2024-06-21 | 218.55 | 0.00 | 0.00 | 0.00 | - | 6 | 1,687 | 3.13% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00900000 | 2022-06-27 3:43PM EDT | 2022-07-01 | 166.50 | 0.00 | 0.00 | 0.00 | - | 153 | 125 | 0.00% |
| TSLA220708P00900000 | 2022-06-27 10:47AM EDT | 2022-07-08 | 156.34 | 0.00 | 0.00 | 0.00 | - | 4 | 121 | 0.00% |
| TSLA220715P00900000 | 2022-06-27 3:50PM EDT | 2022-07-15 | 169.93 | 0.00 | 0.00 | 0.00 | - | 48 | 2,684 | 0.00% |
| TSLA220722P00900000 | 2022-06-24 1:54PM EDT | 2022-07-22 | 173.86 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 0.00% |
| TSLA220729P00900000 | 2022-06-27 10:55AM EDT | 2022-07-29 | 168.22 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| TSLA220805P00900000 | 2022-06-27 9:55AM EDT | 2022-08-05 | 177.07 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA220819P00900000 | 2022-06-27 3:50PM EDT | 2022-08-19 | 187.70 | 0.00 | 0.00 | 0.00 | - | 9 | 2,283 | 0.00% |
| TSLA220916P00900000 | 2022-06-27 1:46PM EDT | 2022-09-16 | 202.87 | 0.00 | 0.00 | 0.00 | - | 36 | 3,707 | 0.00% |
| TSLA221021P00900000 | 2022-06-27 11:46AM EDT | 2022-10-21 | 206.30 | 0.00 | 0.00 | 0.00 | - | 40 | 1,377 | 0.00% |
| TSLA221118P00900000 | 2022-06-27 12:45PM EDT | 2022-11-18 | 222.00 | 0.00 | 0.00 | 0.00 | - | 9 | 1,307 | 0.00% |
| TSLA221216P00900000 | 2022-06-27 11:43AM EDT | 2022-12-16 | 224.62 | 0.00 | 0.00 | 0.00 | - | 5 | 1,558 | 0.00% |
| TSLA230120P00900000 | 2022-06-27 3:42PM EDT | 2023-01-20 | 238.45 | 0.00 | 0.00 | 0.00 | - | 31 | 9,894 | 0.00% |
| TSLA230317P00900000 | 2022-06-27 9:52AM EDT | 2023-03-17 | 252.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,365 | 0.00% |
| TSLA230616P00900000 | 2022-06-27 10:51AM EDT | 2023-06-16 | 267.15 | 0.00 | 0.00 | 0.00 | - | 41 | 1,480 | 0.00% |
| TSLA230915P00900000 | 2022-06-24 3:21PM EDT | 2023-09-15 | 289.62 | 0.00 | 0.00 | 0.00 | - | 4 | 302 | 0.00% |
| TSLA240119P00900000 | 2022-06-27 1:33PM EDT | 2024-01-19 | 311.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3,828 | 0.00% |
| TSLA240621P00900000 | 2022-06-24 10:52AM EDT | 2024-06-21 | 335.40 | 0.00 | 0.00 | 0.00 | - | 6 | 380 | 0.00% |
© 2022 Yahoo. All rights reserved.
