Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:1210.00
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220121C01210000 | 2020-08-27 1:28PM EST | 2022-01-21 | 1,223.20 | 1,196.00 | 1,214.50 | 0.00 | - | 1 | 220 | 0.00% |
| TSLA220128C01210000 | 2022-01-05 3:56PM EST | 2022-01-28 | 31.16 | 30.15 | 31.55 | -22.84 | -42.30% | 28 | 560 | 145.00% |
| TSLA220204C01210000 | 2022-01-05 3:11PM EST | 2022-02-04 | 43.30 | 39.60 | 41.60 | -22.70 | -34.39% | 64 | 135 | 125.15% |
| TSLA220211C01210000 | 2022-01-05 3:27PM EST | 2022-02-11 | 46.33 | 44.90 | 52.10 | -28.52 | -38.10% | 16 | 57 | 114.37% |
| TSLA220414C01210000 | 2022-01-05 9:39AM EST | 2022-04-14 | 121.62 | 94.50 | 97.70 | -11.81 | -8.85% | 1 | 45 | 86.94% |
| TSLA220617C01210000 | 2020-08-18 10:34AM EST | 2022-06-17 | 1,102.26 | 1,240.00 | 1,259.50 | 0.00 | - | 2 | 27 | 0.00% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220121P01210000 | 2020-08-18 2:21PM EST | 2022-01-21 | 227.38 | 191.00 | 206.50 | 0.00 | - | 6 | 2 | 0.00% |
| TSLA220128P01210000 | 2022-01-05 2:23PM EST | 2022-01-28 | 128.72 | 151.05 | 154.15 | +36.22 | +39.16% | 2 | 59 | 0.00% |
| TSLA220204P01210000 | 2022-01-04 11:23AM EST | 2022-02-04 | 133.93 | 160.40 | 164.25 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA220318P01210000 | 2020-08-13 11:20AM EST | 2022-03-18 | 297.83 | 207.00 | 226.50 | 0.00 | - | 4 | 1 | 42.87% |
| TSLA220414P01210000 | 2022-01-05 3:20PM EST | 2022-04-14 | 217.30 | 213.55 | 217.15 | +46.35 | +27.11% | 9 | 16 | 24.62% |
| TSLA220617P01210000 | 2020-08-20 11:00AM EST | 2022-06-17 | 255.00 | 233.00 | 253.00 | 0.00 | - | 1 | 0 | 41.24% |
