Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:950.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00950000 | 2022-06-29 3:25PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 327 | 2,764 | 134.38% |
| TSLA220708C00950000 | 2022-06-29 3:39PM EDT | 2022-07-08 | 0.11 | 0.10 | 0.14 | -0.10 | -47.62% | 189 | 877 | 78.13% |
| TSLA220715C00950000 | 2022-06-29 3:59PM EDT | 2022-07-15 | 0.51 | 0.46 | 0.50 | -0.31 | -37.80% | 520 | 1,838 | 68.99% |
| TSLA220722C00950000 | 2022-06-29 3:19PM EDT | 2022-07-22 | 1.34 | 0.87 | 1.89 | -0.89 | -39.91% | 42 | 234 | 67.27% |
| TSLA220729C00950000 | 2022-06-29 3:33PM EDT | 2022-07-29 | 2.80 | 2.20 | 3.70 | -1.20 | -30.00% | 63 | 156 | 67.54% |
| TSLA220805C00950000 | 2022-06-29 2:14PM EDT | 2022-08-05 | 4.45 | 2.78 | 6.75 | -4.50 | -50.28% | 1 | 43 | 67.23% |
| TSLA220819C00950000 | 2022-06-29 3:55PM EDT | 2022-08-19 | 8.44 | 8.05 | 8.70 | -2.18 | -20.53% | 233 | 2,654 | 65.57% |
| TSLA220916C00950000 | 2022-06-29 3:59PM EDT | 2022-09-16 | 16.40 | 15.90 | 16.55 | -2.60 | -13.68% | 136 | 4,677 | 63.66% |
| TSLA221021C00950000 | 2022-06-29 3:29PM EDT | 2022-10-21 | 27.00 | 26.30 | 27.25 | -4.08 | -13.13% | 33 | 1,266 | 62.89% |
| TSLA221118C00950000 | 2022-06-29 3:47PM EDT | 2022-11-18 | 35.31 | 35.45 | 36.45 | -6.29 | -15.12% | 3 | 922 | 63.18% |
| TSLA221216C00950000 | 2022-06-29 3:56PM EDT | 2022-12-16 | 43.58 | 42.85 | 44.40 | -5.62 | -11.42% | 15 | 1,303 | 62.63% |
| TSLA230120C00950000 | 2022-06-29 2:33PM EDT | 2023-01-20 | 51.65 | 52.20 | 54.95 | -6.35 | -10.95% | 54 | 2,510 | 62.55% |
| TSLA230317C00950000 | 2022-06-29 12:44PM EDT | 2023-03-17 | 65.87 | 69.20 | 71.80 | -14.13 | -17.66% | 24 | 10,580 | 63.37% |
| TSLA230616C00950000 | 2022-06-29 3:50PM EDT | 2023-06-16 | 93.81 | 93.35 | 96.85 | -7.61 | -7.50% | 25 | 2,304 | 64.07% |
| TSLA230915C00950000 | 2022-06-29 2:04PM EDT | 2023-09-15 | 115.03 | 112.25 | 122.05 | -4.97 | -4.14% | 4 | 84 | 64.52% |
| TSLA240119C00950000 | 2022-06-29 10:04AM EDT | 2024-01-19 | 144.99 | 139.00 | 150.45 | -9.66 | -6.25% | 5 | 1,592 | 65.01% |
| TSLA240315C00950000 | 2022-06-29 3:31PM EDT | 2024-03-15 | 157.68 | 152.70 | 162.00 | -8.62 | -5.18% | 1 | 5 | 65.56% |
| TSLA240621C00950000 | 2022-06-29 1:05PM EDT | 2024-06-21 | 171.35 | 172.10 | 180.95 | -16.40 | -8.74% | 70 | 373 | 65.96% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00950000 | 2022-06-29 12:57PM EDT | 2022-07-01 | 278.02 | 263.65 | 265.75 | +72.81 | +35.48% | 1 | 1 | 172.27% |
| TSLA220708P00950000 | 2022-06-24 12:42PM EDT | 2022-07-08 | 219.49 | 263.50 | 265.90 | 0.00 | - | 1 | 13 | 81.25% |
| TSLA220715P00950000 | 2022-06-29 3:15PM EDT | 2022-07-15 | 266.90 | 263.65 | 266.05 | +15.00 | +5.95% | 47 | 1,553 | 65.63% |
| TSLA220722P00950000 | 2022-06-24 12:50PM EDT | 2022-07-22 | 221.44 | 262.95 | 267.70 | 0.00 | - | 2 | 10 | 61.82% |
| TSLA220729P00950000 | 2022-06-23 11:35AM EDT | 2022-07-29 | 246.17 | 263.30 | 269.65 | 0.00 | - | 1 | 12 | 62.51% |
| TSLA220805P00950000 | 2022-06-27 1:05PM EDT | 2022-08-05 | 224.27 | 260.60 | 275.30 | 0.00 | - | 7 | 8 | 62.68% |
| TSLA220819P00950000 | 2022-06-29 2:33PM EDT | 2022-08-19 | 275.70 | 269.50 | 273.00 | +60.15 | +27.91% | 1 | 1,007 | 62.07% |
| TSLA220916P00950000 | 2022-06-29 2:33PM EDT | 2022-09-16 | 281.85 | 276.35 | 278.95 | +16.85 | +6.36% | 2 | 3,481 | 59.69% |
| TSLA221021P00950000 | 2022-06-28 3:33PM EDT | 2022-10-21 | 273.80 | 284.40 | 287.15 | 0.00 | - | 2 | 705 | 57.94% |
| TSLA221118P00950000 | 2022-06-29 1:37PM EDT | 2022-11-18 | 301.10 | 291.40 | 294.70 | +41.10 | +15.81% | 2 | 466 | 57.72% |
| TSLA221216P00950000 | 2022-06-29 10:20AM EDT | 2022-12-16 | 306.00 | 295.90 | 300.30 | +15.13 | +5.20% | 1 | 1,448 | 56.20% |
| TSLA230120P00950000 | 2022-06-29 11:06AM EDT | 2023-01-20 | 314.92 | 302.60 | 310.05 | +38.92 | +14.10% | 3 | 2,876 | 56.02% |
| TSLA230317P00950000 | 2022-06-27 9:30AM EDT | 2023-03-17 | 279.97 | 315.65 | 323.50 | 0.00 | - | 1 | 1,208 | 56.17% |
| TSLA230616P00950000 | 2022-06-27 10:43AM EDT | 2023-06-16 | 304.05 | 333.50 | 341.40 | 0.00 | - | 292 | 976 | 55.55% |
| TSLA230915P00950000 | 2022-06-29 2:04PM EDT | 2023-09-15 | 354.73 | 348.50 | 356.95 | +26.53 | +8.08% | 2 | 107 | 54.80% |
| TSLA240119P00950000 | 2022-06-27 1:53PM EDT | 2024-01-19 | 345.70 | 365.10 | 375.30 | 0.00 | - | 40 | 1,848 | 53.58% |
| TSLA240621P00950000 | 2022-06-29 3:10PM EDT | 2024-06-21 | 391.18 | 387.00 | 394.90 | +10.03 | +2.63% | 6 | 152 | 52.96% |
© 2022 Yahoo. All rights reserved.
