Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:970.00
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220121C00970000 | 2022-01-14 3:53PM EST | 2022-01-21 | 85.62 | 85.20 | 88.35 | +7.60 | +9.74% | 135 | 782 | 69.24% |
| TSLA220128C00970000 | 2022-01-14 2:28PM EST | 2022-01-28 | 91.22 | 102.65 | 104.80 | -4.93 | -5.13% | 18 | 130 | 75.38% |
| TSLA220204C00970000 | 2022-01-13 3:41PM EST | 2022-02-04 | 108.21 | 112.00 | 114.75 | 0.00 | - | 3 | 9 | 72.01% |
| TSLA220211C00970000 | 2022-01-14 3:59PM EST | 2022-02-11 | 120.72 | 117.55 | 123.60 | -1.87 | -1.53% | 13 | 6 | 69.01% |
| TSLA220218C00970000 | 2022-01-14 1:24PM EST | 2022-02-18 | 111.85 | 126.95 | 128.55 | -37.45 | -25.08% | 4 | 71 | 67.73% |
| TSLA220225C00970000 | 2022-01-13 11:05AM EST | 2022-02-25 | 154.08 | 130.35 | 134.75 | 0.00 | - | 10 | 15 | 65.40% |
| TSLA220520C00970000 | 2022-01-14 1:04PM EST | 2022-05-20 | 178.38 | 187.80 | 190.15 | -4.17 | -2.28% | 7 | 783 | 62.43% |
| TSLA220617C00970000 | 2020-08-17 2:56PM EST | 2022-06-17 | 1,046.42 | 1,387.50 | 1,407.00 | 0.00 | - | 4 | 0 | 0.00% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220121P00970000 | 2022-01-14 3:59PM EST | 2022-01-21 | 6.90 | 6.70 | 7.00 | -9.74 | -58.53% | 1,614 | 2,403 | 68.17% |
| TSLA220128P00970000 | 2022-01-14 3:55PM EST | 2022-01-28 | 23.82 | 23.10 | 23.95 | -10.33 | -30.25% | 271 | 569 | 74.43% |
| TSLA220204P00970000 | 2022-01-14 3:58PM EST | 2022-02-04 | 33.11 | 32.25 | 34.00 | -10.34 | -23.80% | 88 | 453 | 71.23% |
| TSLA220211P00970000 | 2022-01-14 9:42AM EST | 2022-02-11 | 52.61 | 39.50 | 41.50 | +5.84 | +12.49% | 26 | 27 | 68.54% |
| TSLA220218P00970000 | 2022-01-14 3:33PM EST | 2022-02-18 | 47.40 | 46.85 | 47.80 | -10.57 | -18.23% | 47 | 360 | 67.00% |
| TSLA220225P00970000 | 2022-01-14 2:26PM EST | 2022-02-25 | 59.75 | 54.35 | 56.90 | -4.52 | -7.03% | 6 | 13 | 67.57% |
| TSLA220520P00970000 | 2022-01-14 1:54PM EST | 2022-05-20 | 114.05 | 106.15 | 107.40 | -0.96 | -0.83% | 21 | 390 | 61.29% |
| TSLA220617P00970000 | 2020-08-28 9:25AM EST | 2022-06-17 | 152.03 | 145.00 | 160.50 | -81.42 | -34.88% | 2 | 6 | 73.79% |
