Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:2175.00
CallsforFebruary 4, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220218C02175000 | 2022-01-26 2:27PM EST | 2022-02-18 | 0.21 | 0.00 | 0.08 | 0.00 | - | 2 | 119 | 117.58% |
| TSLA220318C02175000 | 2022-01-28 11:42AM EST | 2022-03-18 | 0.18 | 0.00 | 0.30 | -0.04 | -18.18% | 17 | 264 | 85.35% |
| TSLA220414C02175000 | 2022-01-27 1:20PM EST | 2022-04-14 | 0.74 | 0.31 | 0.69 | 0.00 | - | 1 | 13 | 76.66% |
| TSLA220520C02175000 | 2022-01-27 1:28PM EST | 2022-05-20 | 1.80 | 1.11 | 1.69 | 0.00 | - | 2 | 273 | 70.83% |
| TSLA220617C02175000 | 2022-01-27 3:43PM EST | 2022-06-17 | 2.82 | 1.73 | 2.54 | 0.00 | - | 64 | 360 | 66.81% |
| TSLA220715C02175000 | 2022-01-28 3:00PM EST | 2022-07-15 | 3.00 | 2.43 | 4.20 | -5.25 | -63.64% | 52 | 328 | 64.78% |
| TSLA220916C02175000 | 2022-01-27 1:20PM EST | 2022-09-16 | 8.85 | 6.85 | 8.35 | 0.00 | - | 2 | 325 | 62.91% |
| TSLA230120C02175000 | 2022-01-28 2:11PM EST | 2023-01-20 | 20.70 | 20.05 | 23.80 | -4.00 | -16.19% | 20 | 327 | 62.25% |
| TSLA230317C02175000 | 2022-01-28 3:48PM EST | 2023-03-17 | 30.00 | 29.10 | 33.65 | -5.83 | -16.27% | 3 | 96 | 62.96% |
| TSLA230616C02175000 | 2022-01-28 11:41AM EST | 2023-06-16 | 48.60 | 45.05 | 53.50 | -9.32 | -16.09% | 1 | 288 | 64.22% |
| TSLA240119C02175000 | 2022-01-28 12:20PM EST | 2024-01-19 | 87.00 | 83.50 | 92.50 | -0.24 | -0.28% | 6 | 983 | 64.33% |
PutsforFebruary 4, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220218P02175000 | 2021-11-24 9:54AM EST | 2022-02-18 | 1,088.55 | 1,106.65 | 1,110.85 | 0.00 | - | 2 | 14 | 0.00% |
| TSLA220318P02175000 | 2021-12-06 10:16AM EST | 2022-03-18 | 1,194.54 | 1,022.50 | 1,025.50 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA220520P02175000 | 2021-11-30 11:37AM EST | 2022-05-20 | 1,064.65 | 1,110.40 | 1,115.60 | 0.00 | - | - | 1 | 0.00% |
| TSLA220617P02175000 | 2022-01-25 9:32AM EST | 2022-06-17 | 1,269.00 | 1,326.00 | 1,332.65 | 0.00 | - | 1 | 9 | 59.03% |
| TSLA220916P02175000 | 2021-12-14 12:59PM EST | 2022-09-16 | 1,255.65 | 1,136.50 | 1,143.05 | 0.00 | - | 1 | 20 | 0.00% |
| TSLA230120P02175000 | 2022-01-25 12:26PM EST | 2023-01-20 | 1,295.40 | 1,333.50 | 1,346.30 | 0.00 | - | 2 | 28 | 54.49% |
| TSLA230317P02175000 | 2021-11-08 11:11AM EST | 2023-03-17 | 1,089.75 | 1,212.50 | 1,231.00 | 0.00 | - | 4 | 3 | 0.00% |
| TSLA230616P02175000 | 2022-01-28 1:53PM EST | 2023-06-16 | 1,370.66 | 1,349.00 | 1,367.00 | +158.96 | +13.12% | 2 | 43 | 56.21% |
| TSLA240119P02175000 | 2021-12-22 9:30AM EST | 2024-01-19 | 1,314.90 | 1,308.00 | 1,326.50 | 0.00 | - | 1 | 233 | 0.00% |
