Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:970.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220708C00970000 | 2022-07-01 12:50PM EDT | 2022-07-08 | 0.04 | 0.00 | 0.06 | -0.02 | -33.33% | 146 | 99 | 98.83% |
| TSLA220715C00970000 | 2022-07-01 2:56PM EDT | 2022-07-15 | 0.13 | 0.15 | 0.25 | -0.13 | -50.00% | 124 | 272 | 76.56% |
| TSLA220722C00970000 | 2022-07-01 11:47AM EDT | 2022-07-22 | 0.79 | 0.16 | 1.04 | -0.48 | -37.80% | 2 | 43 | 69.68% |
| TSLA220729C00970000 | 2022-07-01 2:53PM EDT | 2022-07-29 | 1.79 | 0.42 | 2.55 | -0.21 | -10.50% | 3 | 30 | 68.24% |
| TSLA220805C00970000 | 2022-06-29 3:39PM EDT | 2022-08-05 | 4.15 | 0.97 | 4.65 | 0.00 | - | 2 | 4 | 67.80% |
| TSLA220819C00970000 | 2022-07-01 2:52PM EDT | 2022-08-19 | 5.50 | 5.60 | 6.10 | -0.70 | -11.29% | 40 | 47 | 66.23% |
| TSLA220916C00970000 | 2022-07-01 2:27PM EDT | 2022-09-16 | 11.80 | 12.20 | 12.95 | -1.35 | -10.27% | 9 | 97 | 63.77% |
| TSLA221216C00970000 | 2022-07-01 2:32PM EDT | 2022-12-16 | 36.30 | 37.35 | 38.85 | -8.56 | -19.08% | 6 | 68 | 62.49% |
| TSLA240119C00970000 | 2022-06-29 11:35AM EDT | 2024-01-19 | 135.40 | 131.90 | 140.75 | 0.00 | - | 2 | 52 | 64.51% |
| TSLA240621C00970000 | 2022-06-30 3:54PM EDT | 2024-06-21 | 164.30 | 162.80 | 174.00 | 0.00 | - | 1 | 12 | 65.59% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220708P00970000 | 2022-06-30 9:31AM EDT | 2022-07-08 | 295.00 | 287.25 | 289.40 | 0.00 | - | 1 | 0 | 111.91% |
| TSLA220715P00970000 | 2022-06-30 3:20PM EDT | 2022-07-15 | 299.83 | 287.15 | 289.45 | 0.00 | - | 57 | 34 | 70.70% |
| TSLA220722P00970000 | 2022-06-22 11:51AM EDT | 2022-07-22 | 256.43 | 286.00 | 290.55 | 0.00 | - | 4 | 5 | 54.69% |
| TSLA220805P00970000 | 2022-06-27 9:37AM EDT | 2022-08-05 | 235.00 | 286.55 | 295.65 | 0.00 | - | - | 5 | 68.20% |
| TSLA220819P00970000 | 2022-06-27 10:44AM EDT | 2022-08-19 | 239.88 | 290.15 | 295.70 | 0.00 | - | - | 1 | 63.15% |
| TSLA220916P00970000 | 2022-06-30 3:20PM EDT | 2022-09-16 | 308.64 | 297.10 | 300.70 | 0.00 | - | 25 | 162 | 60.98% |
| TSLA221216P00970000 | 2022-06-21 1:33PM EDT | 2022-12-16 | 290.00 | 316.45 | 322.50 | 0.00 | - | 1 | 25 | 57.87% |
| TSLA240119P00970000 | 2022-06-30 10:57AM EDT | 2024-01-19 | 399.10 | 382.95 | 393.35 | 0.00 | - | 5 | 111 | 53.73% |
| TSLA240621P00970000 | 2022-06-28 2:20PM EDT | 2024-06-21 | 396.05 | 404.15 | 414.50 | 0.00 | - | 32 | 27 | 53.24% |
© 2022 Yahoo. All rights reserved.
