Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:1875.00
CallsforFebruary 4, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220218C01875000 | 2022-01-27 2:48PM EST | 2022-02-18 | 0.13 | 0.00 | 0.11 | 0.00 | - | 4 | 511 | 103.13% |
| TSLA220318C01875000 | 2022-01-28 10:22AM EST | 2022-03-18 | 0.45 | 0.14 | 0.51 | -0.14 | -23.73% | 1 | 992 | 78.96% |
| TSLA220414C01875000 | 2022-01-28 2:42PM EST | 2022-04-14 | 1.00 | 0.83 | 1.29 | -0.93 | -48.19% | 11 | 32 | 72.12% |
| TSLA220520C01875000 | 2022-01-28 11:58AM EST | 2022-05-20 | 3.15 | 2.39 | 3.25 | -0.65 | -17.11% | 1 | 69 | 67.62% |
| TSLA220617C01875000 | 2022-01-27 3:22PM EST | 2022-06-17 | 5.05 | 3.75 | 4.65 | 0.00 | - | 4 | 138 | 64.24% |
| TSLA220715C01875000 | 2022-01-28 1:23PM EST | 2022-07-15 | 6.21 | 5.35 | 7.15 | -1.34 | -17.75% | 1 | 189 | 62.63% |
| TSLA220916C01875000 | 2022-01-27 3:28PM EST | 2022-09-16 | 15.05 | 12.65 | 14.20 | 0.00 | - | 7 | 384 | 61.73% |
| TSLA230120C01875000 | 2022-01-26 3:04PM EST | 2023-01-20 | 57.55 | 29.00 | 37.50 | 0.00 | - | 9 | 225 | 61.51% |
| TSLA230317C01875000 | 2022-01-28 2:31PM EST | 2023-03-17 | 42.35 | 40.55 | 49.00 | -35.78 | -45.80% | 5 | 31 | 62.16% |
| TSLA230616C01875000 | 2022-01-27 12:02PM EST | 2023-06-16 | 79.85 | 60.50 | 68.50 | 0.00 | - | 1 | 98 | 63.04% |
| TSLA240119C01875000 | 2022-01-28 10:29AM EST | 2024-01-19 | 102.75 | 104.10 | 115.40 | -9.50 | -8.46% | 3 | 617 | 63.90% |
PutsforFebruary 4, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220218P01875000 | 2021-12-07 10:22AM EST | 2022-02-18 | 831.55 | 810.10 | 813.10 | 0.00 | - | 4 | 20 | 0.00% |
| TSLA220318P01875000 | 2022-01-04 10:52AM EST | 2022-03-18 | 717.70 | 1,026.60 | 1,031.20 | 0.00 | - | 1 | 2 | 77.69% |
| TSLA220520P01875000 | 2022-01-28 9:33AM EST | 2022-05-20 | 1,048.50 | 1,027.15 | 1,033.30 | +309.75 | +41.93% | 1 | 19 | 62.72% |
| TSLA220617P01875000 | 2022-01-05 10:44AM EST | 2022-06-17 | 760.10 | 1,027.85 | 1,034.20 | 0.00 | - | 12 | 38 | 59.27% |
| TSLA220916P01875000 | 2022-01-26 10:06AM EST | 2022-09-16 | 941.50 | 1,033.15 | 1,041.30 | 0.00 | - | 4 | 14 | 56.67% |
| TSLA230120P01875000 | 2021-11-29 10:39AM EST | 2023-01-20 | 864.20 | 869.85 | 882.15 | 0.00 | - | 2 | 37 | 0.00% |
| TSLA230616P01875000 | 2022-01-28 3:47PM EST | 2023-06-16 | 1,084.11 | 1,063.50 | 1,082.50 | +251.51 | +30.21% | 2 | 2 | 56.20% |
| TSLA240119P01875000 | 2022-01-26 10:27AM EST | 2024-01-19 | 1,047.40 | 1,094.55 | 1,112.30 | 0.00 | - | 6 | 74 | 55.50% |
