Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:2375.00
CallsforFebruary 4, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220218C02375000 | 2022-01-05 2:02PM EST | 2022-02-18 | 1.04 | 0.57 | 1.11 | -0.24 | -18.75% | 1 | 114 | 166.11% |
| TSLA220318C02375000 | 2022-01-05 2:32PM EST | 2022-03-18 | 2.54 | 1.83 | 2.38 | -0.60 | -19.11% | 106 | 77 | 121.18% |
| TSLA220414C02375000 | 2022-01-05 9:40AM EST | 2022-04-14 | 5.50 | 3.65 | 4.35 | -0.52 | -8.64% | 10 | 111 | 106.19% |
| TSLA220520C02375000 | 2022-01-05 3:57PM EST | 2022-05-20 | 7.70 | 7.45 | 8.20 | -6.50 | -45.77% | 2 | 35 | 97.12% |
| TSLA220617C02375000 | 2022-01-04 1:54PM EST | 2022-06-17 | 14.55 | 10.55 | 11.45 | 0.00 | - | 22 | 68 | 92.18% |
| TSLA220916C02375000 | 2022-01-04 3:59PM EST | 2022-09-16 | 34.00 | 25.45 | 26.90 | 0.00 | - | 6 | 212 | 85.57% |
| TSLA230120C02375000 | 2022-01-05 3:54PM EST | 2023-01-20 | 55.50 | 51.20 | 59.35 | -13.20 | -19.21% | 10 | 51 | 83.21% |
| TSLA230616C02375000 | 2022-01-04 11:33AM EST | 2023-06-16 | 108.32 | 91.00 | 99.00 | 0.00 | - | 95 | 81 | 82.86% |
| TSLA240119C02375000 | 2022-01-05 2:10PM EST | 2024-01-19 | 167.65 | 145.00 | 157.70 | -9.35 | -5.28% | 164 | 538 | 82.37% |
PutsforFebruary 4, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220218P02375000 | 2021-11-23 12:45PM EST | 2022-02-18 | 1,267.50 | 1,316.00 | 1,320.30 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA220916P02375000 | 2021-11-08 1:02PM EST | 2022-09-16 | 1,226.85 | 1,398.15 | 1,379.40 | 0.00 | - | 2 | 7 | 0.00% |
| TSLA230120P02375000 | 2021-11-03 1:04PM EST | 2023-01-20 | 1,251.10 | 1,400.50 | 1,419.00 | 0.00 | - | - | 3 | 0.00% |
| TSLA230317P02375000 | 2022-01-05 3:18PM EST | 2023-03-17 | 1,331.78 | 1,329.00 | 1,347.00 | +69.88 | +5.54% | 2 | 3 | 0.00% |
| TSLA230616P02375000 | 2021-12-07 1:36PM EST | 2023-06-16 | 1,408.65 | 1,346.50 | 1,362.30 | 0.00 | - | 2 | 21 | 0.00% |
| TSLA240119P02375000 | 2022-01-05 10:07AM EST | 2024-01-19 | 1,349.55 | 1,388.65 | 1,405.50 | -19.28 | -1.41% | 17 | 204 | 0.00% |
