Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:32AM EST. Market open.
Strike:1130.00
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220128C01130000 | 2022-01-05 3:44PM EST | 2022-01-28 | 57.00 | 54.05 | 55.65 | -32.60 | -36.38% | 142 | 138 | 311.00% |
| TSLA220204C01130000 | 2022-01-05 3:59PM EST | 2022-02-04 | 67.00 | 64.85 | 67.05 | -32.78 | -32.85% | 17 | 48 | 219.83% |
| TSLA220218C01130000 | 2022-01-05 3:39PM EST | 2022-02-18 | 84.00 | 80.60 | 82.05 | -33.52 | -28.52% | 53 | 349 | 166.72% |
| TSLA220318C01130000 | 2022-01-05 3:46PM EST | 2022-03-18 | 106.25 | 103.35 | 105.10 | -32.32 | -23.32% | 33 | 243 | 133.12% |
| TSLA220414C01130000 | 2022-01-05 2:45PM EST | 2022-04-14 | 136.15 | 122.90 | 126.35 | -27.60 | -16.85% | 12 | 22 | 121.11% |
| TSLA220617C01130000 | 2020-08-27 10:10AM EST | 2022-06-17 | 1,297.80 | 1,287.00 | 1,306.50 | 0.00 | - | 10 | 658 | 0.00% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220128P01130000 | 2022-01-05 3:52PM EST | 2022-01-28 | 93.29 | 95.50 | 97.70 | +26.69 | +40.08% | 55 | 106 | 0.00% |
| TSLA220204P01130000 | 2022-01-05 3:38PM EST | 2022-02-04 | 103.80 | 106.15 | 109.05 | +25.60 | +32.74% | 14 | 8 | 0.00% |
| TSLA220211P01130000 | 2022-01-05 12:15PM EST | 2022-02-11 | 89.00 | 108.10 | 118.85 | +3.85 | +4.52% | 3 | 10 | 0.00% |
| TSLA220218P01130000 | 2022-01-05 3:57PM EST | 2022-02-18 | 122.00 | 121.80 | 123.40 | +27.47 | +29.06% | 63 | 648 | 0.00% |
| TSLA220318P01130000 | 2022-01-05 3:52PM EST | 2022-03-18 | 142.22 | 144.10 | 146.10 | +19.62 | +16.00% | 60 | 121 | 0.00% |
| TSLA220414P01130000 | 2022-01-05 3:16PM EST | 2022-04-14 | 159.63 | 163.15 | 165.75 | +24.39 | +18.03% | 3 | 42 | 0.00% |
| TSLA220617P01130000 | 2020-07-22 2:23PM EST | 2022-06-17 | 303.43 | 209.50 | 229.00 | 0.00 | - | - | 0 | 0.00% |
