Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:20.00
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220318C00020000 | 2021-12-23 10:29AM EST | 2022-03-18 | 1,005.17 | 1,065.80 | 1,070.25 | 0.00 | - | 56 | 436 | 0.00% |
| TSLA220617C00020000 | 2021-10-25 1:43PM EST | 2022-06-17 | 998.49 | 1,057.20 | 1,068.35 | 0.00 | - | 2 | 12 | 0.00% |
| TSLA220916C00020000 | 2021-11-10 1:55PM EST | 2022-09-16 | 1,027.64 | 992.20 | 1,003.05 | 0.00 | - | 3 | 73 | 0.00% |
| TSLA230120C00020000 | 2021-12-28 9:30AM EST | 2023-01-20 | 1,087.56 | 1,062.30 | 1,078.80 | 0.00 | - | 11 | 115 | 0.00% |
| TSLA230317C00020000 | 2021-11-04 10:22AM EST | 2023-03-17 | 1,217.96 | 985.50 | 1,005.50 | 0.00 | - | 1 | 18 | 0.00% |
| TSLA230616C00020000 | 2022-01-05 12:48PM EST | 2023-06-16 | 1,119.31 | 1,060.50 | 1,079.50 | +4.91 | +0.44% | 11 | 31 | 0.00% |
| TSLA240119C00020000 | 2021-11-10 3:47PM EST | 2024-01-19 | 1,046.20 | 989.00 | 1,009.00 | 0.00 | - | 36 | 21 | 0.00% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220318P00020000 | 2021-12-17 9:50AM EST | 2022-03-18 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,138 | 306.25% |
| TSLA220617P00020000 | 2022-01-04 12:37PM EST | 2022-06-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 5,960 | 181.25% |
| TSLA220916P00020000 | 2022-01-05 10:41AM EST | 2022-09-16 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 58 | 4,723 | 152.73% |
| TSLA230120P00020000 | 2022-01-05 1:19PM EST | 2023-01-20 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 1 | 1,522 | 126.17% |
| TSLA230317P00020000 | 2021-12-27 11:49AM EST | 2023-03-17 | 0.15 | 0.01 | 0.25 | 0.00 | - | 6 | 9 | 129.69% |
| TSLA230616P00020000 | 2021-12-27 3:59PM EST | 2023-06-16 | 0.22 | 0.00 | 0.27 | 0.00 | - | 1 | 65 | 117.97% |
| TSLA240119P00020000 | 2021-12-22 1:44PM EST | 2024-01-19 | 0.44 | 0.28 | 0.43 | 0.00 | - | 5 | 64 | 110.06% |
