Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:420.00
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220218C00420000 | 2022-01-04 10:38AM EST | 2022-02-18 | 748.99 | 667.10 | 670.05 | 0.00 | - | 1 | 2 | 525.65% |
| TSLA220318C00420000 | 2022-01-03 3:15PM EST | 2022-03-18 | 780.35 | 667.60 | 671.40 | 0.00 | - | 1 | 1,412 | 373.12% |
| TSLA220520C00420000 | 2021-10-20 12:23PM EST | 2022-05-20 | 452.57 | 720.20 | 727.30 | 0.00 | - | - | 1 | 315.77% |
| TSLA220617C00420000 | 2022-01-03 11:08AM EST | 2022-06-17 | 757.51 | 670.85 | 677.00 | 0.00 | - | 50 | 1,123 | 234.52% |
| TSLA220916C00420000 | 2022-01-03 1:15PM EST | 2022-09-16 | 766.90 | 675.50 | 685.00 | 0.00 | - | 1 | 2,879 | 189.10% |
| TSLA230120C00420000 | 2022-01-05 3:34PM EST | 2023-01-20 | 686.75 | 681.95 | 699.50 | -114.63 | -14.30% | 1 | 821 | 159.38% |
| TSLA240119C00420000 | 2022-01-05 2:39PM EST | 2024-01-19 | 745.83 | 716.00 | 734.00 | -79.47 | -9.63% | 1 | 28 | 128.24% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220218P00420000 | 2022-01-05 11:45AM EST | 2022-02-18 | 0.34 | 0.08 | 0.75 | +0.04 | +13.33% | 1 | 24 | 117.29% |
| TSLA220318P00420000 | 2022-01-05 3:30PM EST | 2022-03-18 | 1.20 | 0.77 | 1.45 | +0.35 | +41.18% | 10 | 1,172 | 93.90% |
| TSLA220414P00420000 | 2022-01-05 3:20PM EST | 2022-04-14 | 1.97 | 1.58 | 2.12 | +0.43 | +27.92% | 7 | 4 | 83.07% |
| TSLA220520P00420000 | 2022-01-03 2:19PM EST | 2022-05-20 | 2.36 | 2.78 | 3.65 | 0.00 | - | 18 | 166 | 75.91% |
| TSLA220617P00420000 | 2022-01-03 3:43PM EST | 2022-06-17 | 3.50 | 4.10 | 5.05 | 0.00 | - | 2 | 2,983 | 72.79% |
| TSLA220916P00420000 | 2022-01-05 11:02AM EST | 2022-09-16 | 8.06 | 8.80 | 9.85 | +0.06 | +0.75% | 1 | 2,684 | 66.26% |
| TSLA230120P00420000 | 2022-01-04 3:45PM EST | 2023-01-20 | 16.10 | 15.05 | 19.00 | 0.00 | - | 8 | 562 | 62.14% |
| TSLA240119P00420000 | 2022-01-03 11:32AM EST | 2024-01-19 | 39.90 | 38.85 | 45.30 | 0.00 | - | 2 | 58 | 58.22% |
