Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:2475.00
CallsforFebruary 4, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220218C02475000 | 2022-01-05 3:32PM EST | 2022-02-18 | 0.66 | 0.66 | 0.81 | -0.37 | -35.92% | 151 | 2,682 | 169.24% |
| TSLA220318C02475000 | 2022-01-05 3:51PM EST | 2022-03-18 | 1.88 | 1.75 | 2.07 | -1.07 | -36.27% | 150 | 2,901 | 123.57% |
| TSLA220520C02475000 | 2022-01-05 3:59PM EST | 2022-05-20 | 6.50 | 6.30 | 7.00 | -2.75 | -29.73% | 56 | 1,256 | 97.42% |
| TSLA220617C02475000 | 2022-01-05 3:37PM EST | 2022-06-17 | 9.20 | 9.25 | 9.75 | -3.40 | -26.98% | 95 | 1,594 | 92.47% |
| TSLA220916C02475000 | 2022-01-05 3:44PM EST | 2022-09-16 | 23.00 | 22.10 | 23.45 | -7.15 | -23.71% | 264 | 2,128 | 85.22% |
| TSLA230120C02475000 | 2022-01-05 3:57PM EST | 2023-01-20 | 50.55 | 46.55 | 54.50 | -10.30 | -16.93% | 320 | 1,427 | 83.12% |
| TSLA230317C02475000 | 2022-01-05 3:59PM EST | 2023-03-17 | 64.20 | 60.10 | 68.00 | -12.48 | -16.28% | 117 | 798 | 82.62% |
| TSLA230616C02475000 | 2022-01-05 3:02PM EST | 2023-06-16 | 90.00 | 83.50 | 91.50 | -10.00 | -10.00% | 69 | 521 | 82.35% |
| TSLA240119C02475000 | 2022-01-05 3:59PM EST | 2024-01-19 | 142.53 | 141.00 | 145.00 | -27.47 | -16.16% | 566 | 4,737 | 82.03% |
PutsforFebruary 4, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220218P02475000 | 2021-12-06 11:19AM EST | 2022-02-18 | 1,498.82 | 1,319.80 | 1,322.35 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220617P02475000 | 2022-01-05 9:59AM EST | 2022-06-17 | 1,319.10 | 1,389.60 | 1,395.50 | -146.80 | -10.01% | 1 | 4 | 0.00% |
| TSLA220916P02475000 | 2022-01-04 11:23AM EST | 2022-09-16 | 1,365.32 | 1,397.70 | 1,408.65 | 0.00 | - | 17 | 6 | 0.00% |
| TSLA230120P02475000 | 2021-12-30 11:37AM EST | 2023-01-20 | 1,428.60 | 1,411.50 | 1,427.00 | 0.00 | - | 1 | 26 | 0.00% |
| TSLA230317P02475000 | 2022-01-05 3:18PM EST | 2023-03-17 | 1,425.90 | 1,422.50 | 1,440.50 | -28.09 | -1.93% | 2 | 48 | 0.00% |
| TSLA230616P02475000 | 2021-12-21 12:53PM EST | 2023-06-16 | 1,604.91 | 1,440.00 | 1,458.00 | 0.00 | - | 20 | 52 | 0.00% |
| TSLA240119P02475000 | 2022-01-05 3:21PM EST | 2024-01-19 | 1,495.00 | 1,479.40 | 1,497.00 | +43.42 | +2.99% | 18 | 285 | 0.00% |
