Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:1475.00
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220128C01475000 | 2022-01-05 1:09PM EST | 2022-01-28 | 6.75 | 4.15 | 4.80 | -2.50 | -27.03% | 4 | 57 | 181.54% |
| TSLA220204C01475000 | 2022-01-05 2:40PM EST | 2022-02-04 | 9.10 | 7.30 | 8.40 | -4.75 | -34.30% | 10 | 7 | 143.45% |
| TSLA220211C01475000 | 2022-01-05 12:13PM EST | 2022-02-11 | 16.75 | 9.85 | 11.95 | -11.32 | -40.33% | 2 | 31 | 125.94% |
| TSLA220218C01475000 | 2022-01-05 3:58PM EST | 2022-02-18 | 14.25 | 13.65 | 14.40 | -8.13 | -36.33% | 41 | 534 | 115.85% |
| TSLA220318C01475000 | 2022-01-05 3:59PM EST | 2022-03-18 | 27.00 | 25.90 | 26.90 | -12.43 | -31.52% | 74 | 637 | 97.27% |
| TSLA220414C01475000 | 2022-01-05 2:55PM EST | 2022-04-14 | 44.20 | 39.20 | 40.75 | -14.30 | -24.44% | 5 | 104 | 91.15% |
| TSLA220520C01475000 | 2022-01-04 11:47AM EST | 2022-05-20 | 80.35 | 58.45 | 59.95 | 0.00 | - | 17 | 84 | 87.73% |
| TSLA220617C01475000 | 2022-01-05 2:57PM EST | 2022-06-17 | 76.50 | 70.25 | 72.95 | -16.33 | -17.59% | 25 | 1,191 | 85.14% |
| TSLA220715C01475000 | 2022-01-05 1:21PM EST | 2022-07-15 | 98.88 | 80.85 | 87.50 | -9.12 | -8.44% | 10 | 50 | 83.55% |
| TSLA220916C01475000 | 2022-01-05 9:35AM EST | 2022-09-16 | 131.40 | 109.00 | 113.30 | -7.25 | -5.23% | 4 | 322 | 81.32% |
| TSLA230120C01475000 | 2022-01-05 2:18PM EST | 2023-01-20 | 175.15 | 155.05 | 166.35 | -12.85 | -6.84% | 3 | 476 | 79.38% |
| TSLA230317C01475000 | 2022-01-05 3:41PM EST | 2023-03-17 | 183.20 | 176.10 | 187.80 | -37.33 | -16.93% | 11 | 691 | 79.21% |
| TSLA240119C01475000 | 2022-01-05 2:22PM EST | 2024-01-19 | 300.85 | 273.00 | 286.65 | -11.32 | -3.63% | 4 | 317 | 78.62% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220218P01475000 | 2022-01-05 10:03AM EST | 2022-02-18 | 332.60 | 399.00 | 401.70 | -9.40 | -2.75% | 5 | 146 | 0.00% |
| TSLA220318P01475000 | 2022-01-05 3:20PM EST | 2022-03-18 | 411.30 | 410.75 | 413.85 | -13.30 | -3.13% | 19 | 41 | 0.00% |
| TSLA220414P01475000 | 2021-12-29 3:12PM EST | 2022-04-14 | 428.80 | 422.80 | 426.90 | 0.00 | - | - | 2 | 0.00% |
| TSLA220520P01475000 | 2022-01-05 1:11PM EST | 2022-05-20 | 410.44 | 441.50 | 445.35 | -33.51 | -7.55% | 10 | 25 | 0.00% |
| TSLA220617P01475000 | 2022-01-05 9:33AM EST | 2022-06-17 | 420.95 | 452.35 | 455.70 | +37.19 | +9.69% | 1 | 68 | 0.00% |
| TSLA220715P01475000 | 2022-01-04 9:33AM EST | 2022-07-15 | 403.25 | 455.50 | 466.25 | 0.00 | - | 2 | 8 | 0.00% |
| TSLA220916P01475000 | 2022-01-04 2:40PM EST | 2022-09-16 | 454.68 | 487.55 | 494.80 | 0.00 | - | 3 | 107 | 0.00% |
| TSLA230120P01475000 | 2022-01-03 3:29PM EST | 2023-01-20 | 484.00 | 525.00 | 539.00 | 0.00 | - | 3 | 455 | 28.28% |
| TSLA230317P01475000 | 2021-12-17 10:03AM EST | 2023-03-17 | 656.50 | 544.00 | 556.30 | 0.00 | - | 2 | 96 | 35.10% |
| TSLA240119P01475000 | 2021-12-31 12:26PM EST | 2024-01-19 | 646.98 | 626.00 | 644.00 | 0.00 | - | 18 | 68 | 46.90% |
