Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:960.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221021C00960000 | 2022-08-24 3:59PM EDT | 2022-10-21 | 53.00 | 0.00 | 0.00 | 0.00 | - | 104 | 1,515 | 50.00% |
| TSLA221118C00960000 | 2022-08-24 3:50PM EDT | 2022-11-18 | 71.90 | 0.00 | 0.00 | 0.00 | - | 29 | 345 | 50.00% |
| TSLA221216C00960000 | 2022-08-24 2:44PM EDT | 2022-12-16 | 88.70 | 0.00 | 0.00 | 0.00 | - | 22 | 76 | 50.00% |
| TSLA230120C00960000 | 2022-08-24 3:46PM EDT | 2023-01-20 | 105.15 | 0.00 | 0.00 | 0.00 | - | 32 | 650 | 50.00% |
| TSLA230317C00960000 | 2022-08-24 1:01PM EDT | 2023-03-17 | 138.00 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 25.00% |
| TSLA230616C00960000 | 2022-08-24 10:11AM EDT | 2023-06-16 | 181.38 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 25.00% |
| TSLA230915C00960000 | 2022-08-24 9:48AM EDT | 2023-09-15 | 210.09 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 25.00% |
| TSLA240119C00960000 | 2022-08-24 3:38PM EDT | 2024-01-19 | 238.96 | 0.00 | 0.00 | 0.00 | - | 1 | 351 | 25.00% |
| TSLA240621C00960000 | 2022-08-23 3:13PM EDT | 2024-06-21 | 279.52 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 25.00% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221021P00960000 | 2022-08-24 12:02PM EDT | 2022-10-21 | 110.75 | 0.00 | 0.00 | 0.00 | - | 8 | 298 | 0.00% |
| TSLA221118P00960000 | 2022-08-24 3:35PM EDT | 2022-11-18 | 132.83 | 0.00 | 0.00 | 0.00 | - | 42 | 153 | 0.00% |
| TSLA221216P00960000 | 2022-08-24 10:44AM EDT | 2022-12-16 | 142.00 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 0.00% |
| TSLA230120P00960000 | 2022-08-24 11:55AM EDT | 2023-01-20 | 156.65 | 0.00 | 0.00 | 0.00 | - | 5 | 508 | 0.00% |
| TSLA230317P00960000 | 2022-08-24 3:48PM EDT | 2023-03-17 | 182.94 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| TSLA230616P00960000 | 2022-08-24 10:11AM EDT | 2023-06-16 | 207.32 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 0.00% |
| TSLA230915P00960000 | 2022-08-15 3:14PM EDT | 2023-09-15 | 221.12 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| TSLA240119P00960000 | 2022-08-23 3:31PM EDT | 2024-01-19 | 262.45 | 0.00 | 0.00 | 0.00 | - | 5 | 236 | 0.00% |
| TSLA240621P00960000 | 2022-08-15 11:50AM EDT | 2024-06-21 | 279.30 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
© 2022 Yahoo. All rights reserved.
