Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:1550.00
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220128C01550000 | 2022-01-21 3:59PM EST | 2022-01-28 | 0.23 | 0.18 | 0.29 | +0.03 | +15.00% | 66 | 1,312 | 132.62% |
| TSLA220204C01550000 | 2022-01-21 3:37PM EST | 2022-02-04 | 0.48 | 0.40 | 0.56 | -0.02 | -4.00% | 40 | 820 | 101.32% |
| TSLA220211C01550000 | 2022-01-21 3:14PM EST | 2022-02-11 | 0.80 | 0.70 | 1.00 | -0.13 | -13.98% | 21 | 512 | 88.62% |
| TSLA220218C01550000 | 2022-01-21 3:40PM EST | 2022-02-18 | 1.33 | 1.15 | 1.47 | -0.19 | -12.50% | 95 | 847 | 81.26% |
| TSLA220225C01550000 | 2022-01-21 9:53AM EST | 2022-02-25 | 1.91 | 1.48 | 2.39 | -1.14 | -37.38% | 36 | 7 | 76.86% |
| TSLA220304C01550000 | 2022-01-19 10:45AM EST | 2022-03-04 | 2.40 | 1.90 | 3.70 | -1.63 | -40.45% | 2 | 8 | 74.29% |
| TSLA220318C01550000 | 2022-01-21 3:38PM EST | 2022-03-18 | 5.08 | 4.25 | 4.95 | -0.37 | -6.79% | 118 | 609 | 70.01% |
| TSLA220414C01550000 | 2022-01-21 11:34AM EST | 2022-04-14 | 10.92 | 9.55 | 10.60 | -1.53 | -12.29% | 205 | 75 | 67.18% |
| TSLA220520C01550000 | 2022-01-21 3:46PM EST | 2022-05-20 | 20.30 | 19.00 | 20.55 | -2.20 | -9.78% | 21 | 270 | 65.97% |
| TSLA220617C01550000 | 2022-01-21 1:11PM EST | 2022-06-17 | 27.81 | 25.75 | 27.40 | -7.49 | -21.22% | 27 | 412 | 64.38% |
| TSLA220715C01550000 | 2022-01-21 11:58AM EST | 2022-07-15 | 32.82 | 32.40 | 35.10 | -6.92 | -17.41% | 3 | 96 | 63.37% |
| TSLA220819C01550000 | 2022-01-21 10:26AM EST | 2022-08-19 | 45.50 | 43.70 | 46.80 | -11.00 | -19.47% | 10 | 8 | 63.61% |
| TSLA220916C01550000 | 2022-01-21 10:00AM EST | 2022-09-16 | 55.06 | 51.40 | 54.20 | -5.65 | -9.31% | 2 | 234 | 63.05% |
| TSLA221021C01550000 | 2022-01-21 10:02AM EST | 2022-10-21 | 64.65 | 63.15 | 67.20 | -13.38 | -17.15% | - | - | 63.63% |
| TSLA221118C01550000 | 2022-01-21 10:02AM EST | 2022-11-18 | 73.75 | 71.00 | 79.00 | -40.25 | -35.31% | 10 | 21 | 64.03% |
| TSLA221216C01550000 | 2022-01-20 3:43PM EST | 2022-12-16 | 94.83 | 79.00 | 87.00 | 0.00 | - | 5 | 8 | 63.83% |
| TSLA230120C01550000 | 2022-01-21 3:06PM EST | 2023-01-20 | 92.00 | 89.00 | 97.00 | -13.90 | -13.13% | 27 | 2,457 | 63.68% |
| TSLA230317C01550000 | 2022-01-21 1:13PM EST | 2023-03-17 | 114.00 | 103.40 | 115.15 | -21.98 | -16.16% | 13 | 148 | 63.68% |
| TSLA230616C01550000 | 2022-01-21 12:58PM EST | 2023-06-16 | 139.00 | 130.20 | 143.00 | -21.06 | -13.16% | 8 | 515 | 64.21% |
| TSLA240119C01550000 | 2022-01-21 3:51PM EST | 2024-01-19 | 194.86 | 186.50 | 200.05 | -40.24 | -17.12% | 46 | 741 | 64.63% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220204P01550000 | 2022-01-19 10:31AM EST | 2022-02-04 | 528.00 | 604.70 | 609.75 | 0.00 | - | 1 | 9 | 112.65% |
| TSLA220211P01550000 | 2021-12-30 3:12PM EST | 2022-02-11 | 478.08 | 604.50 | 610.35 | 0.00 | - | - | 0 | 94.07% |
| TSLA220218P01550000 | 2022-01-13 1:07PM EST | 2022-02-18 | 492.35 | 605.70 | 610.15 | 0.00 | - | 10 | 115 | 85.27% |
| TSLA220318P01550000 | 2022-01-13 11:40AM EST | 2022-03-18 | 482.50 | 608.45 | 613.10 | 0.00 | - | 3 | 46 | 70.28% |
| TSLA220414P01550000 | 2022-01-13 12:49PM EST | 2022-04-14 | 517.35 | 613.05 | 618.40 | 0.00 | - | 6 | 7 | 66.57% |
| TSLA220520P01550000 | 2022-01-19 12:12PM EST | 2022-05-20 | 556.35 | 621.05 | 626.70 | 0.00 | - | 2 | 41 | 64.22% |
| TSLA220617P01550000 | 2022-01-18 2:59PM EST | 2022-06-17 | 596.50 | 627.70 | 632.15 | +57.90 | +10.75% | 1 | 101 | 62.47% |
| TSLA220715P01550000 | 2021-12-27 3:20PM EST | 2022-07-15 | 530.60 | 633.30 | 643.10 | 0.00 | - | - | 1 | 62.45% |
| TSLA220916P01550000 | 2022-01-13 1:43PM EST | 2022-09-16 | 569.00 | 651.20 | 655.95 | 0.00 | - | 2 | 94 | 60.79% |
| TSLA221216P01550000 | 2022-01-18 12:04AM EST | 2022-12-16 | 593.05 | 668.80 | 684.10 | 0.00 | - | 5 | 20 | 59.75% |
| TSLA230120P01550000 | 2022-01-21 12:36PM EST | 2023-01-20 | 670.00 | 678.00 | 689.75 | +37.00 | +5.85% | 2 | 425 | 59.13% |
| TSLA230317P01550000 | 2021-12-09 10:33AM EST | 2023-03-17 | 661.91 | 643.95 | 654.30 | 0.00 | - | 2 | 113 | 46.02% |
| TSLA230616P01550000 | 2022-01-21 9:55AM EST | 2023-06-16 | 706.60 | 713.20 | 728.10 | +21.60 | +3.15% | 1 | 25 | 59.06% |
| TSLA240119P01550000 | 2022-01-19 3:29PM EST | 2024-01-19 | 733.80 | 755.00 | 768.60 | 0.00 | - | 11 | 149 | 57.55% |
