Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:2275.00
CallsforFebruary 4, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220218C02275000 | 2022-01-27 3:01PM EST | 2022-02-18 | 0.04 | 0.00 | 0.07 | 0.00 | - | 33 | 69 | 121.48% |
| TSLA220318C02275000 | 2022-01-28 12:48PM EST | 2022-03-18 | 0.15 | 0.01 | 0.27 | +0.04 | +36.36% | 3 | 126 | 88.38% |
| TSLA220414C02275000 | 2022-01-28 9:51AM EST | 2022-04-14 | 0.39 | 0.30 | 0.59 | -0.68 | -63.55% | 11 | 40 | 78.86% |
| TSLA220520C02275000 | 2022-01-27 3:23PM EST | 2022-05-20 | 1.20 | 0.88 | 1.51 | 0.00 | - | 2 | 76 | 72.23% |
| TSLA220617C02275000 | 2022-01-27 3:43PM EST | 2022-06-17 | 2.35 | 1.38 | 2.19 | 0.00 | - | 17 | 83 | 67.81% |
| TSLA220916C02275000 | 2022-01-28 12:07PM EST | 2022-09-16 | 6.75 | 5.65 | 7.10 | -8.70 | -56.31% | 33 | 45 | 63.29% |
| TSLA230120C02275000 | 2022-01-28 11:37AM EST | 2023-01-20 | 19.85 | 15.60 | 21.70 | -18.34 | -48.02% | 4 | 72 | 62.07% |
| TSLA230317C02275000 | 2022-01-28 2:42PM EST | 2023-03-17 | 26.60 | 23.50 | 30.50 | -21.40 | -44.58% | 4 | 241 | 62.63% |
| TSLA230616C02275000 | 2022-01-14 3:39PM EST | 2023-06-16 | 89.88 | 39.00 | 49.00 | 0.00 | - | 2 | 50 | 64.06% |
| TSLA240119C02275000 | 2022-01-27 12:37PM EST | 2024-01-19 | 88.00 | 77.50 | 86.50 | 0.00 | - | 7 | 276 | 64.44% |
PutsforFebruary 4, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220218P02275000 | 2021-11-12 2:31PM EST | 2022-02-18 | 1,252.15 | 1,307.60 | 1,311.20 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220318P02275000 | 2021-11-10 9:37AM EST | 2022-03-18 | 1,262.40 | 1,258.05 | 1,261.85 | 0.00 | - | - | 2 | 0.00% |
| TSLA220520P02275000 | 2021-12-01 10:39AM EST | 2022-05-20 | 1,140.15 | 1,207.95 | 1,209.90 | 0.00 | - | - | 5 | 0.00% |
| TSLA220916P02275000 | 2021-11-19 10:34AM EST | 2022-09-16 | 1,204.65 | 1,349.80 | 1,364.95 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA230120P02275000 | 2021-12-14 3:02PM EST | 2023-01-20 | 1,357.50 | 1,257.60 | 1,266.60 | 0.00 | - | 8 | 10 | 0.00% |
| TSLA230616P02275000 | 2021-11-02 12:17PM EST | 2023-06-16 | 1,184.95 | 1,337.00 | 1,356.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA240119P02275000 | 2022-01-24 12:27PM EST | 2024-01-19 | 1,491.47 | 1,465.00 | 1,484.50 | 0.00 | - | 18 | 16 | 54.38% |
