Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:2125.00
CallsforFebruary 4, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220218C02125000 | 2022-01-27 3:59PM EST | 2022-02-18 | 0.07 | 0.01 | 0.08 | 0.00 | - | 2 | 36 | 116.02% |
| TSLA220318C02125000 | 2022-01-28 1:05PM EST | 2022-03-18 | 0.17 | 0.05 | 0.32 | -0.13 | -43.33% | 8 | 57 | 85.06% |
| TSLA220414C02125000 | 2022-01-28 11:55AM EST | 2022-04-14 | 0.55 | 0.37 | 0.76 | -0.19 | -25.68% | 1 | 18 | 76.00% |
| TSLA220520C02125000 | 2022-01-28 12:46PM EST | 2022-05-20 | 1.58 | 1.25 | 1.93 | -0.44 | -21.78% | 2 | 361 | 70.47% |
| TSLA220617C02125000 | 2022-01-28 2:25PM EST | 2022-06-17 | 2.08 | 1.96 | 2.78 | -1.42 | -40.57% | 1 | 132 | 66.39% |
| TSLA220715C02125000 | 2022-01-26 1:05PM EST | 2022-07-15 | 10.50 | 2.77 | 4.55 | 0.00 | - | 15 | 51 | 64.43% |
| TSLA220916C02125000 | 2022-01-26 2:01PM EST | 2022-09-16 | 22.00 | 7.55 | 9.10 | 0.00 | - | 4 | 139 | 62.72% |
| TSLA230120C02125000 | 2022-01-28 10:46AM EST | 2023-01-20 | 23.90 | 21.55 | 25.35 | -3.77 | -13.62% | 22 | 87 | 62.13% |
| TSLA230317C02125000 | 2022-01-28 12:58PM EST | 2023-03-17 | 32.95 | 30.95 | 35.60 | -4.72 | -12.53% | 8 | 42 | 62.86% |
| TSLA230616C02125000 | 2022-01-27 2:51PM EST | 2023-06-16 | 55.80 | 47.40 | 53.60 | 0.00 | - | 5 | 150 | 63.69% |
| TSLA240119C02125000 | 2022-01-28 2:58PM EST | 2024-01-19 | 89.35 | 86.50 | 95.50 | -1.65 | -1.81% | 3 | 174 | 64.22% |
PutsforFebruary 4, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220218P02125000 | 2021-11-24 9:44AM EST | 2022-02-18 | 1,063.60 | 1,056.90 | 1,061.10 | 0.00 | - | 2 | 13 | 0.00% |
| TSLA220318P02125000 | 2022-01-27 11:15AM EST | 2022-03-18 | 1,253.00 | 1,276.50 | 1,281.20 | 0.00 | - | 1 | 11 | 86.62% |
| TSLA220520P02125000 | 2021-11-09 10:05AM EST | 2022-05-20 | 1,071.50 | 1,114.30 | 1,119.35 | 0.00 | - | - | 1 | 0.00% |
| TSLA220617P02125000 | 2021-12-06 12:35PM EST | 2022-06-17 | 1,137.60 | 1,047.70 | 1,054.15 | 0.00 | - | 8 | 9 | 0.00% |
| TSLA220715P02125000 | 2021-12-13 12:00AM EST | 2022-07-15 | 1,080.00 | 1,070.80 | 1,080.30 | 0.00 | - | - | 5 | 0.00% |
| TSLA220916P02125000 | 2021-12-15 10:20AM EST | 2022-09-16 | 1,190.00 | 1,092.95 | 1,099.80 | 0.00 | - | 1 | 40 | 0.00% |
| TSLA230120P02125000 | 2021-12-03 2:55PM EST | 2023-01-20 | 1,177.30 | 1,114.00 | 1,128.05 | 0.00 | - | 1 | 88 | 0.00% |
| TSLA230317P02125000 | 2021-11-08 11:48AM EST | 2023-03-17 | 1,047.85 | 1,166.50 | 1,185.00 | 0.00 | - | - | 2 | 0.00% |
| TSLA240119P02125000 | 2022-01-27 3:03PM EST | 2024-01-19 | 1,338.05 | 1,325.85 | 1,342.10 | 0.00 | - | 1 | 123 | 54.81% |
