Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:890.00
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220128C00890000 | 2022-01-05 2:47PM EST | 2022-01-28 | 231.15 | 207.75 | 210.80 | -33.85 | -12.77% | 3 | 85 | 361.22% |
| TSLA220204C00890000 | 2022-01-05 2:10PM EST | 2022-02-04 | 251.44 | 212.90 | 216.75 | -45.71 | -15.38% | 11 | 30 | 263.48% |
| TSLA220218C00890000 | 2022-01-05 10:25AM EST | 2022-02-18 | 285.75 | 222.60 | 225.15 | -1.55 | -0.54% | 7 | 20 | 195.62% |
| TSLA220318C00890000 | 2022-01-05 3:05PM EST | 2022-03-18 | 248.85 | 238.75 | 241.45 | -43.86 | -14.98% | 31 | 545 | 150.17% |
| TSLA220520C00890000 | 2022-01-03 1:09PM EST | 2022-05-20 | 343.54 | 271.95 | 275.05 | 0.00 | - | 5 | 91 | 119.92% |
| TSLA220617C00890000 | 2022-01-05 10:03AM EST | 2022-06-17 | 346.95 | 283.70 | 287.40 | -1.50 | -0.43% | 1 | 1,004 | 113.44% |
| TSLA220916C00890000 | 2021-12-28 10:54AM EST | 2022-09-16 | 325.00 | 317.75 | 323.95 | 0.00 | - | 11 | 394 | 102.07% |
| TSLA240119C00890000 | 2022-01-04 9:42AM EST | 2024-01-19 | 555.91 | 452.00 | 467.05 | 0.00 | - | 5 | 187 | 89.21% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220128P00890000 | 2022-01-05 3:59PM EST | 2022-01-28 | 10.80 | 10.55 | 11.35 | +4.88 | +82.43% | 177 | 566 | 60.54% |
| TSLA220204P00890000 | 2022-01-05 3:20PM EST | 2022-02-04 | 15.93 | 15.70 | 17.25 | +4.86 | +43.90% | 77 | 96 | 52.26% |
| TSLA220211P00890000 | 2022-01-05 3:35PM EST | 2022-02-11 | 21.32 | 19.00 | 21.90 | +7.37 | +52.83% | 10 | 44 | 49.80% |
| TSLA220218P00890000 | 2022-01-05 3:49PM EST | 2022-02-18 | 24.60 | 24.85 | 26.00 | +7.45 | +43.44% | 125 | 421 | 47.66% |
| TSLA220318P00890000 | 2022-01-05 3:37PM EST | 2022-03-18 | 39.72 | 40.55 | 42.00 | +8.67 | +27.92% | 19 | 799 | 45.76% |
| TSLA220520P00890000 | 2022-01-05 11:18AM EST | 2022-05-20 | 59.30 | 72.60 | 73.95 | -2.71 | -4.37% | 10 | 222 | 47.35% |
| TSLA220617P00890000 | 2022-01-05 12:22PM EST | 2022-06-17 | 72.00 | 83.10 | 85.45 | +4.96 | +7.40% | 5 | 202 | 47.72% |
| TSLA220916P00890000 | 2022-01-05 12:42PM EST | 2022-09-16 | 105.35 | 115.50 | 119.00 | +0.90 | +0.86% | 10 | 408 | 49.21% |
| TSLA240119P00890000 | 2022-01-05 11:21AM EST | 2024-01-19 | 227.60 | 229.55 | 242.40 | +1.45 | +0.64% | 62 | 526 | 51.90% |
