Strike:630.00
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220218C00630000 | 2021-12-27 12:47PM EST | 2022-02-18 | 483.75 | 459.15 | 462.25 | 0.00 | - | - | 1 | 408.91% |
| TSLA220318C00630000 | 2022-01-04 3:15PM EST | 2022-03-18 | 519.00 | 462.70 | 466.40 | 0.00 | - | 3 | 428 | 287.82% |
| TSLA220414C00630000 | 2021-12-27 12:40PM EST | 2022-04-14 | 492.80 | 465.40 | 472.85 | 0.00 | - | - | 10 | 238.99% |
| TSLA220520C00630000 | 2021-12-01 2:07PM EST | 2022-05-20 | 528.85 | 444.20 | 448.45 | 0.00 | - | 6 | 47 | 182.44% |
| TSLA220617C00630000 | 2022-01-05 1:57PM EST | 2022-06-17 | 527.26 | 478.20 | 483.65 | -55.24 | -9.48% | 1 | 159 | 186.35% |
| TSLA220916C00630000 | 2021-11-30 11:20AM EST | 2022-09-16 | 553.00 | 496.15 | 500.50 | 0.00 | - | 2 | 418 | 155.13% |
| TSLA230120C00630000 | 2021-12-28 3:54PM EST | 2023-01-20 | 524.87 | 517.15 | 530.05 | 0.00 | - | 1 | 212 | 136.12% |
| TSLA240119C00630000 | 2022-01-05 3:48PM EST | 2024-01-19 | 588.50 | 582.00 | 594.80 | -51.12 | -7.99% | 5 | 285 | 117.06% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220128P00630000 | 2022-01-04 12:09PM EST | 2022-01-28 | 0.54 | 0.30 | 0.90 | 0.00 | - | 1 | 15 | 135.74% |
| TSLA220204P00630000 | 2022-01-05 3:10PM EST | 2022-02-04 | 0.95 | 0.60 | 1.43 | +0.01 | +1.06% | 1 | 2 | 94.63% |
| TSLA220218P00630000 | 2022-01-05 2:44PM EST | 2022-02-18 | 2.11 | 2.25 | 2.58 | +0.60 | +39.74% | 19 | 182 | 74.52% |
| TSLA220318P00630000 | 2022-01-05 11:00AM EST | 2022-03-18 | 4.20 | 5.45 | 6.20 | -0.25 | -5.62% | 1 | 1,094 | 62.23% |
| TSLA220414P00630000 | 2022-01-05 2:32PM EST | 2022-04-14 | 8.20 | 9.15 | 10.30 | -5.85 | -41.64% | 3 | 4 | 57.84% |
| TSLA220520P00630000 | 2022-01-05 2:13PM EST | 2022-05-20 | 13.86 | 15.60 | 16.70 | +2.16 | +18.46% | 1 | 655 | 55.85% |
| TSLA220617P00630000 | 2022-01-05 10:45AM EST | 2022-06-17 | 17.00 | 20.35 | 21.10 | -0.17 | -0.99% | 14 | 1,297 | 54.46% |
| TSLA220916P00630000 | 2022-01-04 1:54PM EST | 2022-09-16 | 32.05 | 35.70 | 37.80 | 0.00 | - | 2 | 1,405 | 52.95% |
| TSLA230120P00630000 | 2022-01-05 3:54PM EST | 2023-01-20 | 56.70 | 54.85 | 60.40 | +5.90 | +11.61% | 12 | 578 | 52.22% |
| TSLA240119P00630000 | 2022-01-05 10:01AM EST | 2024-01-19 | 105.00 | 104.00 | 114.50 | +0.20 | +0.19% | 1 | 384 | 51.95% |
