Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:1950.00
CallsforFebruary 4, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220204C01950000 | 2022-01-05 2:38PM EST | 2022-02-04 | 1.20 | 0.67 | 1.35 | -0.40 | -25.00% | 103 | 230 | 246.00% |
| TSLA220218C01950000 | 2022-01-05 1:45PM EST | 2022-02-18 | 3.00 | 1.91 | 2.34 | -0.25 | -7.69% | 3 | 427 | 156.03% |
| TSLA220318C01950000 | 2022-01-05 3:16PM EST | 2022-03-18 | 5.40 | 5.10 | 5.75 | -3.46 | -39.05% | 6 | 102 | 117.49% |
| TSLA220414C01950000 | 2022-01-05 2:25PM EST | 2022-04-14 | 11.70 | 9.45 | 10.35 | -1.80 | -13.33% | 24 | 25 | 104.93% |
| TSLA220520C01950000 | 2022-01-05 12:28PM EST | 2022-05-20 | 23.60 | 17.65 | 18.70 | -4.05 | -14.65% | 15 | 160 | 97.90% |
| TSLA220617C01950000 | 2022-01-05 3:56PM EST | 2022-06-17 | 24.25 | 23.90 | 25.10 | -8.75 | -26.52% | 18 | 512 | 93.82% |
| TSLA220715C01950000 | 2022-01-05 2:50PM EST | 2022-07-15 | 34.05 | 29.35 | 33.00 | -14.70 | -30.15% | 5 | 46 | 90.95% |
| TSLA220916C01950000 | 2022-01-04 11:32AM EST | 2022-09-16 | 61.35 | 48.50 | 50.85 | 0.00 | - | 11 | 148 | 88.25% |
| TSLA230120C01950000 | 2022-01-05 3:18PM EST | 2023-01-20 | 90.20 | 85.05 | 93.40 | -14.65 | -13.97% | 13 | 232 | 86.04% |
| TSLA230317C01950000 | 2022-01-04 10:48AM EST | 2023-03-17 | 133.00 | 100.50 | 113.80 | 0.00 | - | 20 | 2,131 | 85.67% |
| TSLA230616C01950000 | 2022-01-05 3:56PM EST | 2023-06-16 | 136.05 | 129.10 | 141.35 | -21.17 | -13.47% | 5 | 101 | 85.20% |
| TSLA240119C01950000 | 2022-01-05 1:23PM EST | 2024-01-19 | 220.68 | 193.00 | 205.10 | -3.32 | -1.48% | 1 | 889 | 85.02% |
PutsforFebruary 4, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220218P01950000 | 2021-12-03 9:39AM EST | 2022-02-18 | 885.35 | 892.70 | 895.70 | 0.00 | - | 2 | 30 | 0.00% |
| TSLA220318P01950000 | 2021-12-03 9:39AM EST | 2022-03-18 | 890.65 | 894.80 | 898.40 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA220520P01950000 | 2021-12-28 3:08PM EST | 2022-05-20 | 877.15 | 875.05 | 879.95 | 0.00 | - | 1 | 15 | 0.00% |
| TSLA220617P01950000 | 2022-01-05 10:00AM EST | 2022-06-17 | 812.80 | 879.85 | 885.15 | -6.00 | -0.73% | 2 | 42 | 0.00% |
| TSLA220916P01950000 | 2021-12-16 2:52PM EST | 2022-09-16 | 1,046.00 | 900.00 | 907.05 | 0.00 | - | 10 | 44 | 0.00% |
| TSLA230120P01950000 | 2021-12-29 3:09PM EST | 2023-01-20 | 942.18 | 926.75 | 939.55 | 0.00 | - | 5 | 12 | 0.00% |
| TSLA230317P01950000 | 2021-11-08 11:05AM EST | 2023-03-17 | 889.65 | 1,031.50 | 1,049.50 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA230616P01950000 | 2021-12-29 2:58PM EST | 2023-06-16 | 982.56 | 965.00 | 979.90 | 0.00 | - | 2 | 15 | 0.00% |
| TSLA240119P01950000 | 2022-01-05 3:20PM EST | 2024-01-19 | 1,022.09 | 1,015.00 | 1,033.00 | +31.40 | +3.17% | 7 | 118 | 0.00% |
