Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:80.00
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220318C00080000 | 2022-01-03 12:51PM EST | 2022-03-18 | 1,091.46 | 1,006.15 | 1,010.05 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA220617C00080000 | 2022-01-03 2:38PM EST | 2022-06-17 | 1,106.00 | 1,004.95 | 1,012.05 | 0.00 | - | 2 | 726 | 0.00% |
| TSLA220916C00080000 | 2021-12-03 10:29AM EST | 2022-09-16 | 970.22 | 974.30 | 983.80 | 0.00 | - | 2 | 62 | 0.00% |
| TSLA230120C00080000 | 2021-12-21 11:19AM EST | 2023-01-20 | 817.61 | 1,001.85 | 1,020.00 | 0.00 | - | 1 | 700 | 0.00% |
| TSLA240119C00080000 | 2021-11-10 3:36PM EST | 2024-01-19 | 981.50 | 932.00 | 951.50 | 0.00 | - | 382 | 190 | 372.31% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220318P00080000 | 2022-01-03 12:54PM EST | 2022-03-18 | 0.06 | 0.00 | 0.06 | 0.00 | - | 2 | 473 | 193.75% |
| TSLA220617P00080000 | 2021-12-30 3:25PM EST | 2022-06-17 | 0.05 | 0.02 | 0.39 | 0.00 | - | 55 | 2,696 | 141.50% |
| TSLA220916P00080000 | 2022-01-05 12:47PM EST | 2022-09-16 | 0.26 | 0.09 | 0.56 | -0.02 | -7.14% | 2 | 2,344 | 116.70% |
| TSLA230120P00080000 | 2022-01-05 2:46PM EST | 2023-01-20 | 0.59 | 0.26 | 0.70 | +0.03 | +5.36% | 1 | 6,032 | 98.58% |
| TSLA240119P00080000 | 2022-01-04 10:10AM EST | 2024-01-19 | 1.25 | 1.13 | 1.53 | 0.00 | - | 2 | 24 | 79.47% |
