Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:880.00
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220128C00880000 | 2022-01-05 3:55PM EST | 2022-01-28 | 221.07 | 216.55 | 219.60 | -69.38 | -23.89% | 1 | 58 | 370.09% |
| TSLA220204C00880000 | 2022-01-04 11:03AM EST | 2022-02-04 | 267.65 | 221.30 | 225.20 | 0.00 | - | 2 | 3 | 269.28% |
| TSLA220218C00880000 | 2022-01-04 10:54AM EST | 2022-02-18 | 294.54 | 230.60 | 233.15 | 0.00 | - | 5 | 55 | 199.36% |
| TSLA220318C00880000 | 2022-01-05 3:10PM EST | 2022-03-18 | 254.50 | 246.15 | 248.95 | -89.12 | -25.94% | 7 | 692 | 152.53% |
| TSLA220520C00880000 | 2022-01-04 12:43PM EST | 2022-05-20 | 337.80 | 278.55 | 281.60 | 0.00 | - | 10 | 192 | 121.23% |
| TSLA220617C00880000 | 2022-01-05 3:38PM EST | 2022-06-17 | 296.34 | 289.15 | 293.75 | -38.56 | -11.51% | 26 | 433 | 114.35% |
| TSLA220916C00880000 | 2022-01-05 3:31PM EST | 2022-09-16 | 324.00 | 323.40 | 329.70 | -56.00 | -14.74% | 5 | 510 | 102.81% |
| TSLA230120C00880000 | 2022-01-05 3:33PM EST | 2023-01-20 | 365.00 | 362.25 | 375.05 | -89.10 | -19.62% | 14 | 695 | 95.99% |
| TSLA230317C00880000 | 2022-01-04 12:50PM EST | 2023-03-17 | 445.75 | 378.55 | 392.15 | 0.00 | - | 4 | 2,012 | 94.21% |
| TSLA230616C00880000 | 2022-01-05 3:22PM EST | 2023-06-16 | 404.25 | 402.50 | 418.95 | -95.70 | -19.14% | 4 | 681 | 92.19% |
| TSLA240119C00880000 | 2022-01-04 9:42AM EST | 2024-01-19 | 561.11 | 456.50 | 471.15 | 0.00 | - | 5 | 167 | 89.56% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220128P00880000 | 2022-01-05 3:58PM EST | 2022-01-28 | 9.38 | 9.40 | 10.30 | +4.12 | +78.33% | 289 | 215 | 63.97% |
| TSLA220204P00880000 | 2022-01-05 3:29PM EST | 2022-02-04 | 15.20 | 14.15 | 15.00 | +5.50 | +56.70% | 46 | 72 | 53.87% |
| TSLA220211P00880000 | 2022-01-05 3:20PM EST | 2022-02-11 | 18.55 | 17.30 | 20.05 | +5.90 | +46.64% | 7 | 21 | 51.58% |
| TSLA220218P00880000 | 2022-01-05 3:58PM EST | 2022-02-18 | 23.00 | 22.90 | 23.55 | +7.24 | +45.94% | 58 | 282 | 48.70% |
| TSLA220318P00880000 | 2022-01-05 3:35PM EST | 2022-03-18 | 39.20 | 38.00 | 39.30 | +9.72 | +32.97% | 20 | 486 | 46.70% |
| TSLA220520P00880000 | 2022-01-05 2:41PM EST | 2022-05-20 | 64.48 | 69.20 | 70.50 | +5.71 | +9.72% | 2 | 625 | 47.92% |
| TSLA220617P00880000 | 2022-01-05 3:08PM EST | 2022-06-17 | 78.80 | 79.55 | 82.00 | +10.01 | +14.55% | 4 | 237 | 48.31% |
| TSLA220916P00880000 | 2022-01-05 3:43PM EST | 2022-09-16 | 111.40 | 111.30 | 114.75 | +13.40 | +13.67% | 3 | 254 | 49.53% |
| TSLA230120P00880000 | 2022-01-05 3:22PM EST | 2023-01-20 | 150.00 | 149.00 | 153.65 | +12.00 | +8.70% | 20 | 588 | 50.52% |
| TSLA230317P00880000 | 2022-01-04 2:36PM EST | 2023-03-17 | 154.87 | 158.00 | 168.40 | 0.00 | - | 4 | 346 | 50.21% |
| TSLA230616P00880000 | 2022-01-05 1:26PM EST | 2023-06-16 | 179.89 | 180.50 | 194.15 | +1.49 | +0.84% | 100 | 363 | 51.41% |
| TSLA240119P00880000 | 2022-01-05 10:55AM EST | 2024-01-19 | 221.65 | 223.50 | 236.75 | +3.65 | +1.67% | 3 | 229 | 51.95% |
