Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:2025.00
CallsforFebruary 4, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220218C02025000 | 2022-01-28 3:40PM EST | 2022-02-18 | 0.06 | 0.01 | 0.06 | -0.02 | -25.00% | 9 | 379 | 108.59% |
| TSLA220318C02025000 | 2022-01-28 3:28PM EST | 2022-03-18 | 0.25 | 0.02 | 0.27 | -0.10 | -28.57% | 2 | 299 | 79.39% |
| TSLA220414C02025000 | 2022-01-28 1:08PM EST | 2022-04-14 | 0.70 | 0.51 | 0.91 | -0.35 | -33.33% | 2 | 135 | 74.43% |
| TSLA220520C02025000 | 2022-01-28 3:01PM EST | 2022-05-20 | 1.75 | 1.60 | 2.30 | -0.78 | -30.83% | 4 | 152 | 69.23% |
| TSLA220617C02025000 | 2022-01-28 1:59PM EST | 2022-06-17 | 2.75 | 2.51 | 3.35 | -0.85 | -23.61% | 34 | 180 | 65.48% |
| TSLA220715C02025000 | 2022-01-28 1:15PM EST | 2022-07-15 | 4.55 | 3.60 | 5.35 | -0.95 | -17.27% | 22 | 85 | 63.67% |
| TSLA220916C02025000 | 2022-01-28 3:44PM EST | 2022-09-16 | 9.00 | 9.25 | 10.85 | -3.13 | -25.80% | 2 | 145 | 62.36% |
| TSLA230120C02025000 | 2022-01-28 1:22PM EST | 2023-01-20 | 27.03 | 24.95 | 29.25 | -1.87 | -6.47% | 19 | 1,184 | 62.01% |
| TSLA230317C02025000 | 2022-01-27 2:30PM EST | 2023-03-17 | 41.87 | 35.15 | 39.95 | 0.00 | - | 3 | 7,013 | 62.67% |
| TSLA230616C02025000 | 2022-01-28 10:24AM EST | 2023-06-16 | 54.46 | 52.65 | 59.00 | -19.59 | -26.46% | 24 | 161 | 63.53% |
| TSLA240119C02025000 | 2022-01-28 9:50AM EST | 2024-01-19 | 85.66 | 93.50 | 102.50 | -16.05 | -15.78% | 5 | 1,301 | 64.11% |
PutsforFebruary 4, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220218P02025000 | 2022-01-11 9:38AM EST | 2022-02-18 | 967.20 | 1,176.70 | 1,181.00 | 0.00 | - | 1 | 0 | 125.39% |
| TSLA220318P02025000 | 2021-12-01 3:32PM EST | 2022-03-18 | 932.75 | 969.00 | 972.65 | 0.00 | - | - | 4 | 0.00% |
| TSLA220520P02025000 | 2021-12-01 12:09PM EST | 2022-05-20 | 905.15 | 976.20 | 981.10 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA220617P02025000 | 2021-12-10 10:09AM EST | 2022-06-17 | 1,048.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA220916P02025000 | 2022-01-27 3:56PM EST | 2022-09-16 | 1,199.70 | 1,179.90 | 1,188.45 | 0.00 | - | 1 | 16 | 56.37% |
| TSLA230120P02025000 | 2021-12-08 3:52PM EST | 2023-01-20 | 1,035.25 | 1,045.80 | 1,054.60 | 0.00 | - | 20 | 10 | 0.00% |
| TSLA230317P02025000 | 2022-01-28 3:50PM EST | 2023-03-17 | 1,206.25 | 1,193.80 | 1,212.00 | +189.48 | +18.64% | 1 | 21 | 56.26% |
| TSLA230616P02025000 | 2021-11-01 1:46PM EST | 2023-06-16 | 923.00 | 1,044.15 | 1,062.05 | 0.00 | - | - | 1 | 0.00% |
| TSLA240119P02025000 | 2022-01-14 9:53AM EST | 2024-01-19 | 1,127.40 | 1,232.90 | 1,250.50 | 0.00 | - | 1 | 42 | 55.27% |
