Tesla, Inc. (TSLA)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:980.00
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221021C00980000 | 2022-08-11 2:02PM EDT | 2022-10-21 | 44.75 | 43.05 | 43.80 | +3.00 | +7.19% | 102 | 1,062 | 608.14% |
| TSLA221118C00980000 | 2022-08-11 2:14PM EDT | 2022-11-18 | 61.04 | 59.65 | 60.70 | +3.54 | +6.16% | 14 | 192 | 423.71% |
| TSLA221216C00980000 | 2022-08-11 2:14PM EDT | 2022-12-16 | 74.04 | 72.70 | 74.05 | +3.69 | +5.25% | 2 | 561 | 362.51% |
| TSLA230120C00980000 | 2022-08-11 1:18PM EDT | 2023-01-20 | 92.10 | 87.50 | 89.25 | +7.60 | +8.99% | 60 | 1,988 | 325.80% |
| TSLA230317C00980000 | 2022-08-11 1:18PM EDT | 2023-03-17 | 117.35 | 113.05 | 115.45 | +3.35 | +2.94% | 34 | 99 | 304.34% |
| TSLA230616C00980000 | 2022-08-11 12:18PM EDT | 2023-06-16 | 152.07 | 148.90 | 151.55 | +7.07 | +4.88% | 1 | 198 | 293.55% |
| TSLA230915C00980000 | 2022-08-09 3:05PM EDT | 2023-09-15 | 172.69 | 176.85 | 183.60 | 0.00 | - | 1 | 52 | 295.31% |
| TSLA240119C00980000 | 2022-08-11 1:14PM EDT | 2024-01-19 | 220.76 | 213.80 | 222.50 | -5.51 | -2.44% | 1 | 370 | 322.69% |
| TSLA240621C00980000 | 2022-08-09 2:19PM EDT | 2024-06-21 | 252.57 | 253.70 | 262.20 | 0.00 | - | 3 | 151 | 0.00% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221021P00980000 | 2022-08-11 1:32PM EDT | 2022-10-21 | 149.54 | 151.90 | 154.00 | -18.86 | -11.20% | 11 | 148 | 0.00% |
| TSLA221118P00980000 | 2022-08-10 9:53AM EDT | 2022-11-18 | 173.25 | 166.30 | 168.00 | -13.80 | -7.38% | 3 | 39 | 0.00% |
| TSLA221216P00980000 | 2022-08-08 9:34AM EDT | 2022-12-16 | 170.10 | 177.05 | 178.85 | 0.00 | - | 678 | 652 | 0.00% |
| TSLA230120P00980000 | 2022-08-11 1:43PM EDT | 2023-01-20 | 186.00 | 189.65 | 191.55 | +13.65 | +7.92% | 17 | 729 | 0.00% |
| TSLA230317P00980000 | 2022-08-11 10:34AM EDT | 2023-03-17 | 203.15 | 209.40 | 211.80 | -15.00 | -6.88% | 61 | 72 | 0.00% |
| TSLA230616P00980000 | 2022-08-11 1:09PM EDT | 2023-06-16 | 236.00 | 236.10 | 238.75 | -3.16 | -1.32% | 9 | 41 | 0.00% |
| TSLA230915P00980000 | 2022-08-03 2:26PM EDT | 2023-09-15 | 244.79 | 257.15 | 264.25 | 0.00 | - | 18 | 36 | 0.00% |
| TSLA240119P00980000 | 2022-08-11 9:30AM EDT | 2024-01-19 | 280.55 | 283.20 | 291.55 | -10.65 | -3.66% | 1 | 1,668 | 0.00% |
| TSLA240621P00980000 | 2022-08-02 12:35PM EDT | 2024-06-21 | 305.00 | 310.80 | 318.95 | 0.00 | - | 1 | 45 | 0.00% |
© 2022 Yahoo. All rights reserved.
