Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:1825.00
CallsforFebruary 4, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220218C01825000 | 2022-01-05 3:56PM EST | 2022-02-18 | 3.24 | 2.95 | 3.40 | -2.00 | -38.17% | 17 | 524 | 154.60% |
| TSLA220318C01825000 | 2022-01-05 3:19PM EST | 2022-03-18 | 7.75 | 7.35 | 8.10 | -5.00 | -39.22% | 12 | 346 | 117.30% |
| TSLA220414C01825000 | 2022-01-05 3:58PM EST | 2022-04-14 | 13.63 | 13.30 | 14.25 | -6.97 | -33.83% | 10 | 4 | 105.56% |
| TSLA220520C01825000 | 2022-01-05 12:54PM EST | 2022-05-20 | 30.85 | 23.75 | 24.75 | -1.25 | -3.89% | 6 | 93 | 98.97% |
| TSLA220617C01825000 | 2022-01-05 9:54AM EST | 2022-06-17 | 42.40 | 31.40 | 32.70 | -9.29 | -17.97% | 2 | 231 | 95.12% |
| TSLA220715C01825000 | 2022-01-05 2:48PM EST | 2022-07-15 | 43.35 | 37.35 | 42.00 | -19.25 | -30.75% | 1 | 24 | 92.12% |
| TSLA220916C01825000 | 2022-01-04 9:53AM EST | 2022-09-16 | 89.80 | 59.50 | 62.30 | 0.00 | - | 2 | 116 | 89.59% |
| TSLA230120C01825000 | 2022-01-05 3:58PM EST | 2023-01-20 | 103.73 | 99.50 | 107.50 | -17.27 | -14.27% | 4 | 209 | 87.23% |
| TSLA230317C01825000 | 2022-01-03 11:20AM EST | 2023-03-17 | 149.35 | 115.70 | 128.05 | 0.00 | - | 6 | 69 | 86.67% |
| TSLA230616C01825000 | 2022-01-05 3:26PM EST | 2023-06-16 | 151.00 | 145.50 | 157.85 | -8.95 | -5.60% | 1 | 113 | 86.34% |
| TSLA240119C01825000 | 2022-01-04 11:26AM EST | 2024-01-19 | 242.47 | 211.20 | 222.45 | 0.00 | - | 13 | 641 | 86.07% |
PutsforFebruary 4, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220218P01825000 | 2021-12-03 10:39AM EST | 2022-02-18 | 793.35 | 768.55 | 771.55 | 0.00 | - | 2 | 10 | 0.00% |
| TSLA220318P01825000 | 2021-12-03 10:59AM EST | 2022-03-18 | 799.60 | 771.70 | 775.25 | 0.00 | - | 4 | 4 | 0.00% |
| TSLA220520P01825000 | 2022-01-04 10:20AM EST | 2022-05-20 | 677.85 | 756.25 | 760.70 | 0.00 | - | 4 | 29 | 0.00% |
| TSLA220617P01825000 | 2021-12-17 11:51AM EST | 2022-06-17 | 894.80 | 762.40 | 767.30 | 0.00 | - | 6 | 27 | 0.00% |
| TSLA220916P01825000 | 2021-12-20 11:51AM EST | 2022-09-16 | 944.15 | 786.40 | 792.50 | 0.00 | - | 5 | 16 | 0.00% |
| TSLA230120P01825000 | 2021-12-14 3:03PM EST | 2023-01-20 | 936.35 | 816.00 | 830.45 | 0.00 | - | 8 | 69 | 0.00% |
| TSLA230317P01825000 | 2021-11-17 12:39PM EST | 2023-03-17 | 840.05 | 946.00 | 964.00 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA230616P01825000 | 2021-12-29 2:58PM EST | 2023-06-16 | 872.60 | 857.35 | 871.80 | 0.00 | - | 10 | 21 | 0.00% |
| TSLA240119P01825000 | 2021-12-31 9:44AM EST | 2024-01-19 | 934.35 | 908.00 | 926.00 | 0.00 | - | 9 | 133 | 0.00% |
