Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:725.00
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220218C00725000 | 2022-01-14 3:46PM EST | 2022-02-18 | 330.15 | 327.95 | 331.65 | -21.95 | -6.23% | 1 | 173 | 78.65% |
| TSLA220318C00725000 | 2022-01-10 12:05PM EST | 2022-03-18 | 307.80 | 334.75 | 339.20 | 0.00 | - | 2 | 222 | 71.45% |
| TSLA220414C00725000 | 2022-01-07 10:42AM EST | 2022-04-14 | 338.00 | 342.40 | 347.05 | 0.00 | - | 1 | 22 | 68.67% |
| TSLA220617C00725000 | 2021-12-29 3:59PM EST | 2022-06-17 | 401.00 | 360.80 | 365.75 | 0.00 | - | 2 | 8 | 65.79% |
| TSLA220715C00725000 | 2022-01-14 10:30AM EST | 2022-07-15 | 363.53 | 366.50 | 375.25 | -16.70 | -4.39% | 2 | 4 | 64.99% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220218P00725000 | 2022-01-14 3:55PM EST | 2022-02-18 | 4.65 | 4.55 | 4.80 | -2.18 | -31.92% | 492 | 1,394 | 76.94% |
| TSLA220318P00725000 | 2022-01-14 9:56AM EST | 2022-03-18 | 13.90 | 11.15 | 11.60 | -1.10 | -7.33% | 7 | 423 | 69.87% |
| TSLA220414P00725000 | 2022-01-14 2:35PM EST | 2022-04-14 | 20.70 | 18.40 | 19.20 | +0.95 | +4.81% | 22 | 99 | 67.24% |
| TSLA220617P00725000 | 2022-01-14 9:33AM EST | 2022-06-17 | 44.35 | 35.75 | 36.65 | +2.85 | +6.87% | 6 | 999 | 64.15% |
| TSLA220715P00725000 | 2022-01-13 2:29PM EST | 2022-07-15 | 44.53 | 42.00 | 43.30 | 0.00 | - | 7 | 127 | 62.88% |
