Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:830.00
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220128C00830000 | 2022-01-04 3:15PM EST | 2022-01-28 | 318.31 | 262.05 | 265.30 | 0.00 | - | 1 | 38 | 417.79% |
| TSLA220204C00830000 | 2022-01-03 11:13AM EST | 2022-02-04 | 342.59 | 265.10 | 269.30 | 0.00 | - | 1 | 16 | 300.87% |
| TSLA220318C00830000 | 2022-01-04 1:47PM EST | 2022-03-18 | 342.88 | 284.95 | 287.75 | 0.00 | - | 2 | 697 | 165.27% |
| TSLA220520C00830000 | 2022-01-05 2:26PM EST | 2022-05-20 | 338.15 | 312.70 | 316.05 | -25.65 | -7.05% | 116 | 128 | 128.39% |
| TSLA220617C00830000 | 2022-01-05 3:04PM EST | 2022-06-17 | 334.40 | 322.25 | 327.15 | -82.34 | -19.76% | 6 | 396 | 120.53% |
| TSLA220916C00830000 | 2022-01-03 10:39AM EST | 2022-09-16 | 404.95 | 353.30 | 359.95 | 0.00 | - | 1 | 215 | 107.04% |
| TSLA230120C00830000 | 2022-01-05 3:05PM EST | 2023-01-20 | 401.33 | 385.15 | 402.40 | -55.67 | -12.18% | 3 | 11,108 | 98.39% |
| TSLA240119C00830000 | 2022-01-05 3:36PM EST | 2024-01-19 | 483.97 | 478.00 | 492.80 | -94.78 | -16.38% | 2 | 224 | 91.31% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220128P00830000 | 2022-01-05 3:33PM EST | 2022-01-28 | 5.50 | 5.00 | 6.00 | +2.55 | +86.44% | 43 | 299 | 78.15% |
| TSLA220204P00830000 | 2022-01-05 3:59PM EST | 2022-02-04 | 8.76 | 8.20 | 9.75 | +3.11 | +55.04% | 12 | 91 | 64.47% |
| TSLA220211P00830000 | 2022-01-04 1:32PM EST | 2022-02-11 | 8.25 | 10.70 | 13.10 | 0.00 | - | 4 | 7 | 58.17% |
| TSLA220318P00830000 | 2022-01-05 3:59PM EST | 2022-03-18 | 27.10 | 27.00 | 27.90 | +6.71 | +32.91% | 40 | 515 | 50.79% |
| TSLA220520P00830000 | 2022-01-05 9:45AM EST | 2022-05-20 | 42.51 | 53.75 | 54.95 | +3.48 | +8.92% | 1 | 157 | 50.37% |
| TSLA220617P00830000 | 2022-01-05 11:18AM EST | 2022-06-17 | 52.55 | 62.95 | 65.60 | +3.40 | +6.92% | 4 | 319 | 50.23% |
| TSLA220916P00830000 | 2022-01-04 12:34PM EST | 2022-09-16 | 81.25 | 91.70 | 94.60 | 0.00 | - | 6 | 968 | 50.45% |
| TSLA230120P00830000 | 2022-01-04 3:22PM EST | 2023-01-20 | 117.50 | 120.65 | 132.45 | 0.00 | - | 5 | 1,548 | 50.92% |
| TSLA240119P00830000 | 2022-01-03 10:53AM EST | 2024-01-19 | 197.30 | 198.55 | 209.30 | +4.30 | +2.23% | 1 | 53 | 52.68% |
