Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:33AM EST. Market open.
Strike:530.00
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220218C00530000 | 2021-12-27 12:35PM EST | 2022-02-18 | 615.00 | 557.70 | 560.75 | +30.55 | +5.23% | 2 | 4 | 511.67% |
| TSLA220318C00530000 | 2022-01-05 10:25AM EST | 2022-03-18 | 631.85 | 559.25 | 563.05 | +67.55 | +11.97% | 2 | 488 | 357.52% |
| TSLA220520C00530000 | 2021-12-20 10:54AM EST | 2022-05-20 | 391.14 | 564.85 | 569.40 | 0.00 | - | 2 | 6 | 248.14% |
| TSLA220617C00530000 | 2021-12-21 3:39PM EST | 2022-06-17 | 423.60 | 567.35 | 573.25 | 0.00 | - | 3 | 210 | 225.42% |
| TSLA220916C00530000 | 2021-12-16 10:09AM EST | 2022-09-16 | 463.67 | 577.25 | 586.25 | 0.00 | - | 1 | 166 | 183.90% |
| TSLA230120C00530000 | 2022-01-03 10:53AM EST | 2023-01-20 | 670.00 | 591.55 | 604.90 | 0.00 | - | 1 | 255 | 157.03% |
| TSLA240119C00530000 | 2021-12-29 11:48AM EST | 2024-01-19 | 634.37 | 640.50 | 655.35 | 0.00 | - | 1 | 26 | 130.24% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220128P00530000 | 2022-01-04 11:51AM EST | 2022-01-28 | 0.16 | 0.00 | 0.57 | 0.00 | - | 1 | 3 | 176.95% |
| TSLA220218P00530000 | 2022-01-05 10:30AM EST | 2022-02-18 | 0.76 | 0.69 | 1.31 | +0.19 | +33.33% | 2 | 70 | 91.19% |
| TSLA220318P00530000 | 2022-01-05 12:58PM EST | 2022-03-18 | 2.24 | 2.42 | 2.86 | +0.20 | +9.80% | 118 | 1,005 | 73.97% |
| TSLA220414P00530000 | 2021-12-29 11:24AM EST | 2022-04-14 | 4.98 | 3.75 | 4.70 | 0.00 | - | - | 101 | 66.02% |
| TSLA220520P00530000 | 2022-01-05 3:28PM EST | 2022-05-20 | 7.65 | 7.25 | 8.25 | +2.06 | +36.85% | 1 | 719 | 62.66% |
| TSLA220617P00530000 | 2022-01-05 3:05PM EST | 2022-06-17 | 9.95 | 10.05 | 10.80 | +1.95 | +24.37% | 2 | 1,459 | 60.52% |
| TSLA220916P00530000 | 2021-12-31 2:11PM EST | 2022-09-16 | 21.00 | 19.65 | 20.90 | 0.00 | - | 2 | 420 | 57.21% |
| TSLA230120P00530000 | 2022-01-05 1:34PM EST | 2023-01-20 | 31.70 | 30.55 | 36.60 | -0.30 | -0.94% | 95 | 1,018 | 54.77% |
| TSLA240119P00530000 | 2022-01-03 3:34PM EST | 2024-01-19 | 69.30 | 70.50 | 78.50 | 0.00 | - | 179 | 114 | 54.09% |
