Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:960.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00960000 | 2022-06-24 3:55PM EDT | 2022-07-01 | 0.08 | 0.01 | 0.10 | -0.02 | -20.00% | 52 | 74 | 67.58% |
| TSLA220708C00960000 | 2022-06-24 2:56PM EDT | 2022-07-08 | 0.75 | 0.69 | 0.83 | +0.22 | +41.51% | 16 | 53 | 65.26% |
| TSLA220715C00960000 | 2022-06-24 3:19PM EDT | 2022-07-15 | 1.81 | 1.82 | 1.98 | +0.18 | +11.04% | 93 | 307 | 62.06% |
| TSLA220722C00960000 | 2022-06-24 2:40PM EDT | 2022-07-22 | 3.55 | 3.40 | 4.50 | +0.93 | +35.50% | 4 | 38 | 62.29% |
| TSLA220729C00960000 | 2022-06-23 12:48PM EDT | 2022-07-29 | 4.60 | 5.25 | 8.35 | 0.00 | - | 2 | 31 | 63.41% |
| TSLA220819C00960000 | 2022-06-24 3:34PM EDT | 2022-08-19 | 14.95 | 15.10 | 15.95 | +3.41 | +29.55% | 78 | 2,098 | 63.68% |
| TSLA220916C00960000 | 2022-06-24 3:13PM EDT | 2022-09-16 | 24.83 | 25.50 | 28.60 | +1.39 | +5.93% | 12 | 210 | 63.43% |
| TSLA221021C00960000 | 2022-06-24 1:06PM EDT | 2022-10-21 | 39.15 | 39.15 | 41.75 | +6.55 | +20.09% | 25 | 115 | 63.03% |
| TSLA221118C00960000 | 2022-06-24 3:41PM EDT | 2022-11-18 | 49.46 | 48.90 | 53.00 | +7.61 | +18.18% | 11 | 30 | 63.11% |
| TSLA221216C00960000 | 2022-06-24 10:11AM EDT | 2022-12-16 | 59.73 | 58.45 | 64.55 | -4.47 | -6.96% | 3 | 24 | 63.50% |
| TSLA230120C00960000 | 2022-06-24 3:56PM EDT | 2023-01-20 | 70.74 | 69.00 | 73.00 | -0.79 | -1.10% | 22 | 578 | 62.49% |
| TSLA230317C00960000 | 2022-06-22 11:35AM EDT | 2023-03-17 | 89.00 | 84.35 | 93.90 | 0.00 | - | 1 | 43 | 63.01% |
| TSLA230616C00960000 | 2022-06-24 2:41PM EDT | 2023-06-16 | 114.70 | 110.60 | 121.35 | +15.70 | +15.86% | 2 | 26 | 63.75% |
| TSLA230915C00960000 | 2022-06-13 10:10AM EDT | 2023-09-15 | 109.88 | 131.40 | 145.30 | 0.00 | - | 2 | 7 | 63.79% |
| TSLA240119C00960000 | 2022-06-24 12:33PM EDT | 2024-01-19 | 167.25 | 163.65 | 174.60 | +21.05 | +14.40% | 22 | 374 | 64.70% |
| TSLA240621C00960000 | 2022-06-24 3:21PM EDT | 2024-06-21 | 201.20 | 197.50 | 212.00 | -1.77 | -0.87% | 16 | 71 | 66.11% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00960000 | 2022-06-24 1:38PM EDT | 2022-07-01 | 227.17 | 218.45 | 233.15 | -87.68 | -27.85% | 10 | 2 | 116.85% |
| TSLA220708P00960000 | 2022-06-24 3:07PM EDT | 2022-07-08 | 229.00 | 218.55 | 233.60 | +15.39 | +7.20% | 1 | 1 | 84.19% |
| TSLA220715P00960000 | 2022-06-23 1:22PM EDT | 2022-07-15 | 268.92 | 219.50 | 234.00 | 0.00 | - | 1 | 109 | 71.63% |
| TSLA220729P00960000 | 2022-06-21 10:28AM EDT | 2022-07-29 | 262.32 | 222.85 | 233.85 | 0.00 | - | 10 | 11 | 60.09% |
| TSLA220819P00960000 | 2022-06-24 12:12PM EDT | 2022-08-19 | 243.05 | 228.55 | 238.90 | -19.25 | -7.34% | 7 | 42 | 57.00% |
| TSLA220916P00960000 | 2022-06-16 3:50PM EDT | 2022-09-16 | 337.13 | 240.95 | 254.65 | 0.00 | - | 10 | 189 | 61.47% |
| TSLA221021P00960000 | 2022-06-24 10:32AM EDT | 2022-10-21 | 261.50 | 251.85 | 266.45 | -19.40 | -6.91% | 1 | 114 | 60.12% |
| TSLA221118P00960000 | 2022-06-16 3:13PM EDT | 2022-11-18 | 353.32 | 262.05 | 275.85 | 0.00 | - | 2 | 22 | 60.20% |
| TSLA221216P00960000 | 2022-06-14 1:29PM EDT | 2022-12-16 | 324.90 | 265.50 | 279.65 | 0.00 | - | 1 | 23 | 57.18% |
| TSLA230120P00960000 | 2022-06-22 11:52AM EDT | 2023-01-20 | 297.00 | 278.40 | 291.00 | 0.00 | - | 2 | 527 | 58.14% |
| TSLA230317P00960000 | 2022-06-16 3:51PM EDT | 2023-03-17 | 370.00 | 288.00 | 304.50 | 0.00 | - | 6 | 3 | 56.54% |
| TSLA230616P00960000 | 2022-05-17 9:40AM EDT | 2023-06-16 | 321.40 | 368.45 | 372.40 | 0.00 | - | - | 1 | 74.65% |
| TSLA230915P00960000 | 2022-06-14 3:20PM EDT | 2023-09-15 | 380.75 | 321.25 | 339.50 | 0.00 | - | 2 | 2 | 54.32% |
| TSLA240119P00960000 | 2022-06-16 2:31PM EDT | 2024-01-19 | 414.01 | 341.35 | 359.50 | 0.00 | - | 12 | 200 | 53.46% |
| TSLA240621P00960000 | 2022-06-16 12:45PM EDT | 2024-06-21 | 422.10 | 362.50 | 380.50 | 0.00 | - | 6 | 15 | 52.55% |
© 2022 Yahoo. All rights reserved.
