Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:925.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00925000 | 2022-06-29 1:44PM EDT | 2022-07-01 | 0.02 | 0.00 | 0.03 | 0.00 | - | 97 | 545 | 127.34% |
| TSLA220708C00925000 | 2022-06-29 3:52PM EDT | 2022-07-08 | 0.17 | 0.15 | 0.26 | -0.17 | -50.00% | 184 | 317 | 76.95% |
| TSLA220715C00925000 | 2022-06-29 1:58PM EDT | 2022-07-15 | 0.66 | 0.64 | 0.71 | -0.45 | -40.54% | 26 | 1,917 | 67.33% |
| TSLA220722C00925000 | 2022-06-29 2:21PM EDT | 2022-07-22 | 1.79 | 1.32 | 2.99 | -1.81 | -50.28% | 9 | 81 | 67.96% |
| TSLA220729C00925000 | 2022-06-28 3:30PM EDT | 2022-07-29 | 5.55 | 2.23 | 4.25 | 0.00 | - | 2 | 19 | 64.47% |
| TSLA221216C00925000 | 2022-06-29 11:23AM EDT | 2022-12-16 | 44.50 | 47.75 | 49.60 | -17.60 | -28.34% | 2 | 60 | 63.08% |
| TSLA230915C00925000 | 2022-06-23 11:15AM EDT | 2023-09-15 | 136.00 | 117.60 | 128.50 | 0.00 | - | 1 | 44 | 64.71% |
| TSLA240315C00925000 | 2022-06-27 3:09PM EDT | 2024-03-15 | 190.50 | 158.65 | 168.65 | 0.00 | - | - | 0 | 65.83% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00925000 | 2022-06-28 9:41AM EDT | 2022-07-01 | 181.80 | 238.65 | 240.75 | 0.00 | - | 2 | 0 | 159.96% |
| TSLA220708P00925000 | 2022-06-29 3:43PM EDT | 2022-07-08 | 241.90 | 238.35 | 240.85 | +16.45 | +7.30% | 5 | 12 | 68.95% |
| TSLA220715P00925000 | 2022-06-29 3:03PM EDT | 2022-07-15 | 246.83 | 238.85 | 241.10 | +20.78 | +9.19% | 7 | 957 | 63.62% |
| TSLA220722P00925000 | 2022-06-13 10:05AM EDT | 2022-07-22 | 268.60 | 238.50 | 242.90 | 0.00 | - | - | 1 | 61.16% |
| TSLA220729P00925000 | 2022-06-24 10:05AM EDT | 2022-07-29 | 198.79 | 238.90 | 245.25 | 0.00 | - | 1 | 1 | 61.46% |
| TSLA221216P00925000 | 2022-06-27 12:06PM EDT | 2022-12-16 | 246.90 | 276.20 | 280.55 | 0.00 | - | 1 | 20 | 57.06% |
| TSLA230915P00925000 | 2022-06-15 3:24PM EDT | 2023-09-15 | 330.28 | 329.10 | 337.85 | 0.00 | - | 2 | 33 | 55.00% |
© 2022 Yahoo. All rights reserved.
