Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:910.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00910000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 0.25 | 0.20 | 0.27 | -0.02 | -7.41% | 232 | 537 | 70.02% |
| TSLA220708C00910000 | 2022-06-24 3:59PM EDT | 2022-07-08 | 1.81 | 1.68 | 1.88 | +0.68 | +60.18% | 82 | 202 | 65.16% |
| TSLA220715C00910000 | 2022-06-24 3:54PM EDT | 2022-07-15 | 4.05 | 3.95 | 4.30 | +1.19 | +41.61% | 49 | 393 | 62.92% |
| TSLA220722C00910000 | 2022-06-24 3:52PM EDT | 2022-07-22 | 7.65 | 7.05 | 7.95 | +3.05 | +66.30% | 11 | 59 | 63.27% |
| TSLA220729C00910000 | 2022-06-24 3:59PM EDT | 2022-07-29 | 12.50 | 11.40 | 12.50 | +4.49 | +56.05% | 13 | 20 | 64.96% |
| TSLA220805C00910000 | 2022-06-23 12:44PM EDT | 2022-08-05 | 10.78 | 13.10 | 18.50 | +10.78 | - | - | 1 | 65.06% |
| TSLA220819C00910000 | 2022-06-24 3:51PM EDT | 2022-08-19 | 23.45 | 23.05 | 24.45 | +23.45 | - | 43 | 10 | 65.58% |
| TSLA220916C00910000 | 2022-06-24 2:50PM EDT | 2022-09-16 | 34.80 | 31.70 | 37.15 | +6.05 | +21.04% | 44 | 261 | 62.64% |
| TSLA221216C00910000 | 2022-06-24 3:26PM EDT | 2022-12-16 | 70.73 | 69.25 | 75.05 | +2.57 | +3.77% | 1 | 28 | 63.41% |
| TSLA240119C00910000 | 2022-06-23 2:51PM EDT | 2024-01-19 | 161.30 | 175.00 | 193.00 | 0.00 | - | 106 | 546 | 65.52% |
| TSLA240621C00910000 | 2022-06-24 11:10AM EDT | 2024-06-21 | 216.10 | 207.50 | 225.50 | +0.47 | +0.22% | 3 | 41 | 66.15% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00910000 | 2022-06-23 3:51PM EDT | 2022-07-01 | 200.85 | 168.55 | 181.25 | 0.00 | - | 7 | 12 | 98.33% |
| TSLA220708P00910000 | 2022-06-23 1:54PM EDT | 2022-07-08 | 218.32 | 168.70 | 182.50 | 0.00 | - | 1 | 62 | 71.03% |
| TSLA220715P00910000 | 2022-06-24 3:42PM EDT | 2022-07-15 | 181.00 | 170.10 | 179.45 | -43.15 | -19.25% | 3 | 25 | 53.20% |
| TSLA220722P00910000 | 2022-06-24 2:57PM EDT | 2022-07-22 | 182.64 | 177.05 | 182.35 | -78.64 | -30.10% | 1 | 12 | 61.63% |
| TSLA220729P00910000 | 2022-06-22 9:39AM EDT | 2022-07-29 | 210.16 | 182.20 | 193.50 | 0.00 | - | 1 | 53 | 70.11% |
| TSLA220819P00910000 | 2022-06-24 3:56PM EDT | 2022-08-19 | 195.06 | 189.70 | 197.25 | +195.06 | - | 31 | 90 | 61.99% |
| TSLA220916P00910000 | 2022-06-22 3:37PM EDT | 2022-09-16 | 230.18 | 203.25 | 209.35 | 0.00 | - | 1 | 612 | 61.82% |
| TSLA221216P00910000 | 2022-06-22 9:33AM EDT | 2022-12-16 | 256.98 | 231.85 | 241.15 | 0.00 | - | 4 | 13 | 59.05% |
| TSLA240119P00910000 | 2022-06-22 12:23PM EDT | 2024-01-19 | 324.00 | 306.55 | 322.00 | 0.00 | - | 30 | 176 | 53.94% |
| TSLA240621P00910000 | 2022-06-16 2:31PM EDT | 2024-06-21 | 391.40 | 328.00 | 346.00 | 0.00 | - | 5 | 36 | 53.38% |
© 2022 Yahoo. All rights reserved.
