Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:29AM EST. Market open.
Strike:2050.00
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220128C02050000 | 2022-01-05 3:49PM EST | 2022-01-28 | 0.48 | 0.38 | 0.60 | -0.26 | -35.14% | 492 | 1,591 | 271.39% |
| TSLA220204C02050000 | 2022-01-05 3:29PM EST | 2022-02-04 | 0.69 | 0.70 | 1.14 | -0.46 | -40.00% | 268 | 585 | 187.65% |
| TSLA220218C02050000 | 2022-01-05 3:58PM EST | 2022-02-18 | 1.70 | 1.66 | 1.81 | -1.05 | -38.18% | 7 | 539 | 137.73% |
| TSLA220318C02050000 | 2022-01-05 3:44PM EST | 2022-03-18 | 4.25 | 3.85 | 4.50 | -2.50 | -37.04% | 9 | 262 | 108.14% |
| TSLA220414C02050000 | 2022-01-05 1:26PM EST | 2022-04-14 | 10.20 | 7.40 | 8.20 | -1.33 | -11.54% | 6 | 11 | 97.87% |
| TSLA220520C02050000 | 2022-01-05 3:34PM EST | 2022-05-20 | 14.20 | 14.15 | 15.15 | -4.80 | -25.26% | 35 | 5,754 | 91.85% |
| TSLA220617C02050000 | 2022-01-04 3:34PM EST | 2022-06-17 | 27.50 | 19.55 | 20.50 | 0.00 | - | 17 | 724 | 88.24% |
| TSLA220715C02050000 | 2022-01-05 9:49AM EST | 2022-07-15 | 33.98 | 24.05 | 27.40 | +0.98 | +2.97% | 2 | 101 | 85.61% |
| TSLA220916C02050000 | 2022-01-05 9:43AM EST | 2022-09-16 | 53.30 | 41.35 | 43.45 | -5.70 | -9.66% | 2 | 320 | 83.41% |
| TSLA230120C02050000 | 2022-01-05 2:47PM EST | 2023-01-20 | 84.70 | 75.50 | 83.50 | -9.45 | -10.04% | 248 | 1,173 | 81.74% |
| TSLA230317C02050000 | 2022-01-04 3:16PM EST | 2023-03-17 | 112.80 | 92.00 | 100.00 | 0.00 | - | 4 | 144 | 81.30% |
| TSLA230616C02050000 | 2022-01-05 1:13PM EST | 2023-06-16 | 140.00 | 117.55 | 129.90 | -10.80 | -7.16% | 5 | 99 | 81.18% |
| TSLA240119C02050000 | 2022-01-05 3:59PM EST | 2024-01-19 | 185.68 | 181.00 | 191.85 | -24.32 | -11.58% | 6 | 1,251 | 81.22% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220218P02050000 | 2021-11-30 2:42PM EST | 2022-02-18 | 921.35 | 966.70 | 969.10 | 0.00 | - | 3 | 19 | 0.00% |
| TSLA220318P02050000 | 2021-12-13 9:47AM EST | 2022-03-18 | 1,054.50 | 963.30 | 967.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220520P02050000 | 2021-12-01 2:29PM EST | 2022-05-20 | 944.75 | 1,000.55 | 1,005.50 | 0.00 | - | 8 | 12 | 0.00% |
| TSLA220617P02050000 | 2021-10-26 8:30AM EST | 2022-06-17 | 1,033.60 | 993.05 | 1,001.35 | 0.00 | - | 10 | 1 | 0.00% |
| TSLA220916P02050000 | 2021-12-14 2:09PM EST | 2022-09-16 | 1,129.95 | 992.55 | 999.15 | 0.00 | - | 10 | 12 | 0.00% |
| TSLA230120P02050000 | 2021-12-10 11:18AM EST | 2023-01-20 | 1,112.00 | 1,016.70 | 1,029.75 | 0.00 | - | 5 | 42 | 0.00% |
| TSLA230317P02050000 | 2021-12-08 3:29PM EST | 2023-03-17 | 1,072.45 | 1,030.50 | 1,045.85 | 0.00 | - | 8 | 14 | 0.00% |
| TSLA230616P02050000 | 2021-11-09 10:46AM EST | 2023-06-16 | 1,072.10 | 1,118.60 | 1,161.50 | 0.00 | - | 6 | 5 | 0.00% |
| TSLA240119P02050000 | 2021-12-31 3:54PM EST | 2024-01-19 | 1,139.00 | 1,101.50 | 1,119.50 | 0.00 | - | 4 | 14 | 0.00% |
