Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Strike:1360.00
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220128C01360000 | 2022-01-05 3:50PM EST | 2022-01-28 | 9.90 | 9.60 | 10.30 | -8.76 | -46.95% | 27 | 87 | 299.27% |
| TSLA220204C01360000 | 2022-01-05 3:23PM EST | 2022-02-04 | 15.00 | 15.05 | 16.35 | -15.84 | -51.36% | 6 | 38 | 183.89% |
| TSLA220211C01360000 | 2022-01-05 3:25PM EST | 2022-02-11 | 16.90 | 19.00 | 22.25 | -18.40 | -52.12% | 24 | 52 | 152.23% |
| TSLA220318C01360000 | 2020-07-10 8:36AM EST | 2022-03-18 | 505.00 | 517.50 | 536.00 | 0.00 | - | 1 | 0 | 490.72% |
| TSLA220617C01360000 | 2020-08-21 12:52PM EST | 2022-06-17 | 1,043.60 | 1,158.50 | 1,178.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA220916C01360000 | 2020-08-13 11:06AM EST | 2022-09-16 | 725.23 | 1,190.00 | 1,209.00 | 0.00 | - | 1 | 1 | 0.00% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220128P01360000 | 2022-01-04 11:34AM EST | 2022-01-28 | 236.00 | 280.05 | 283.25 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220318P01360000 | 2020-08-23 11:07PM EST | 2022-03-18 | 335.42 | 269.50 | 289.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA220617P01360000 | 2020-08-17 2:34PM EST | 2022-06-17 | 364.33 | 300.00 | 320.00 | 0.00 | - | 8 | 1 | 0.00% |
| TSLA220916P01360000 | 2020-08-17 11:02AM EST | 2022-09-16 | 400.23 | 330.50 | 350.00 | 0.00 | - | 6 | 5 | 0.00% |
