Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:1320.00
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220128C01320000 | 2022-01-21 3:58PM EST | 2022-01-28 | 0.69 | 0.63 | 0.86 | -0.10 | -12.66% | 577 | 685 | 117.16% |
| TSLA220204C01320000 | 2022-01-21 3:58PM EST | 2022-02-04 | 2.00 | 1.94 | 2.17 | -0.46 | -18.70% | 33 | 120 | 92.66% |
| TSLA220211C01320000 | 2022-01-21 3:08PM EST | 2022-02-11 | 3.55 | 3.15 | 3.95 | -3.19 | -47.33% | 2 | 47 | 82.32% |
| TSLA220218C01320000 | 2022-01-21 3:29PM EST | 2022-02-18 | 5.81 | 5.30 | 5.90 | -1.33 | -18.63% | 22 | 80 | 77.61% |
| TSLA220225C01320000 | 2022-01-19 10:40AM EST | 2022-02-25 | 11.40 | 6.50 | 8.00 | 0.00 | - | 2 | 2 | 73.18% |
| TSLA220617C01320000 | 2020-08-18 1:30PM EST | 2022-06-17 | 908.00 | 1,179.50 | 1,199.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220916C01320000 | 2020-07-20 10:53AM EST | 2022-09-16 | 671.00 | 913.00 | 932.50 | 0.00 | - | 1 | 1 | 582.23% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220128P01320000 | 2022-01-20 9:33AM EST | 2022-01-28 | 316.70 | 375.15 | 379.90 | 0.00 | - | 1 | 10 | 128.66% |
| TSLA220204P01320000 | 2022-01-20 10:18AM EST | 2022-02-04 | 297.10 | 376.30 | 381.30 | 0.00 | - | 2 | 19 | 97.14% |
| TSLA220218P01320000 | 2022-01-18 10:31AM EST | 2022-02-18 | 277.50 | 380.00 | 384.25 | 0.00 | - | 4 | 16 | 78.86% |
| TSLA220225P01320000 | 2022-01-19 11:27AM EST | 2022-02-25 | 329.02 | 359.70 | 368.65 | 0.00 | - | - | - | 0.00% |
| TSLA220318P01320000 | 2020-08-23 11:07PM EST | 2022-03-18 | 322.68 | 252.00 | 271.50 | 0.00 | - | - | - | 0.00% |
| TSLA220617P01320000 | 2020-08-24 9:31AM EST | 2022-06-17 | 310.33 | 281.50 | 301.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220916P01320000 | 2020-08-26 2:27PM EST | 2022-09-16 | 318.28 | 311.00 | 331.00 | -13.22 | -3.99% | 3 | 0 | 0.00% |
