Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:1120.00
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220128C01120000 | 2022-01-21 3:59PM EST | 2022-01-28 | 5.90 | 5.80 | 6.10 | -4.00 | -40.40% | 4,519 | 2,219 | 101.73% |
| TSLA220204C01120000 | 2022-01-21 3:54PM EST | 2022-02-04 | 13.45 | 12.40 | 13.20 | -4.62 | -25.57% | 176 | 228 | 86.66% |
| TSLA220211C01120000 | 2022-01-21 3:46PM EST | 2022-02-11 | 20.26 | 17.70 | 19.10 | -11.39 | -35.99% | 36 | 133 | 79.34% |
| TSLA220218C01120000 | 2022-01-21 3:58PM EST | 2022-02-18 | 24.35 | 22.80 | 24.20 | -7.85 | -24.38% | 534 | 841 | 75.04% |
| TSLA220225C01120000 | 2022-01-21 3:09PM EST | 2022-02-25 | 27.76 | 27.10 | 28.85 | -9.24 | -24.97% | 15 | 28 | 71.85% |
| TSLA220304C01120000 | 2022-01-21 1:19PM EST | 2022-03-04 | 34.99 | 30.75 | 34.90 | -8.24 | -19.06% | 11 | 24 | 70.15% |
| TSLA220318C01120000 | 2022-01-21 3:40PM EST | 2022-03-18 | 47.07 | 41.55 | 42.60 | -6.73 | -12.51% | 227 | 379 | 67.98% |
| TSLA220414C01120000 | 2022-01-21 3:46PM EST | 2022-04-14 | 60.75 | 57.95 | 59.80 | -12.72 | -17.31% | 20 | 102 | 66.09% |
| TSLA220617C01120000 | 2020-08-20 2:43PM EST | 2022-06-17 | 1,154.00 | 1,293.00 | 1,312.50 | 0.00 | - | 1 | 68 | 0.00% |
| TSLA220916C01120000 | 2020-08-27 11:32AM EST | 2022-09-16 | 1,350.72 | 1,318.00 | 1,337.50 | 0.00 | - | 2 | 3 | 0.00% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220128P01120000 | 2022-01-21 3:46PM EST | 2022-01-28 | 174.63 | 180.15 | 184.80 | +39.63 | +29.36% | 128 | 1,036 | 103.63% |
| TSLA220204P01120000 | 2022-01-21 3:09PM EST | 2022-02-04 | 187.70 | 187.25 | 191.95 | +76.20 | +68.34% | 6 | 445 | 88.22% |
| TSLA220211P01120000 | 2022-01-21 11:41AM EST | 2022-02-11 | 167.65 | 192.30 | 197.80 | +36.00 | +27.35% | 7 | 274 | 80.22% |
| TSLA220218P01120000 | 2022-01-21 3:51PM EST | 2022-02-18 | 196.54 | 198.90 | 201.20 | +56.54 | +40.39% | 20 | 343 | 75.63% |
| TSLA220225P01120000 | 2022-01-21 12:50PM EST | 2022-02-25 | 191.62 | 200.50 | 206.50 | +35.27 | +22.56% | 4 | 14 | 71.24% |
| TSLA220318P01120000 | 2022-01-21 1:23PM EST | 2022-03-18 | 214.50 | 216.75 | 218.95 | +65.20 | +43.67% | 23 | 215 | 67.74% |
| TSLA220414P01120000 | 2022-01-21 10:34AM EST | 2022-04-14 | 209.03 | 232.90 | 235.60 | +15.11 | +7.79% | 6 | 53 | 65.67% |
| TSLA220617P01120000 | 2020-07-29 1:53PM EST | 2022-06-17 | 304.81 | 198.50 | 214.50 | 0.00 | - | 3 | 7 | 39.96% |
| TSLA220916P01120000 | 2020-08-28 2:46PM EST | 2022-09-16 | 231.45 | 230.85 | 240.95 | -120.55 | -34.25% | 6 | 1 | 41.01% |
