Tesla Inc TSLA:NASDAQ

Earnings Announcement Next Earnings date is expected on 01/26/2022
Last Price$943.90NASDAQ Previous Close - Last Trade as of 4:00PM ET 1/21/22

Today's Change-52.37(5.26%)
Bid (Size)$936.00 (1)
Ask (Size)$936.66 (1)
Day Low / High$940.50 - 1,004.55
Volume34.5 M

Find Options

Expiration Date:
Feb 18, 2022
Calls
Puts
BidAskStrike PriceBidAsk
641.15645.55300.000.080.12
616.20620.60325.000.060.34
591.20595.70350.000.110.41
566.35570.75375.000.220.33
541.45545.85400.000.410.45
531.55535.90410.000.380.65
521.60525.95420.000.420.71
516.55520.95425.000.430.73
511.50516.00430.000.460.60
501.65506.05440.000.530.87
491.70496.10450.000.590.75
481.85486.20460.000.611.00
471.85476.25470.000.741.07
466.90471.30475.000.781.06
461.95466.30480.000.831.18
452.05456.40490.000.931.25
442.15446.50500.001.001.20
432.35436.65510.001.201.50
422.40426.80520.001.321.48
417.40421.85525.001.391.70
412.65416.95530.001.381.77
402.80407.10540.001.521.83
392.85397.30550.001.702.13
383.15387.50560.001.912.24
373.30377.75570.002.142.48
368.50372.85575.002.272.55
363.65368.00580.002.402.74
353.95358.30590.002.693.05
344.35348.60600.003.203.40
334.65338.95610.003.353.75
325.15329.45620.003.804.35
320.30324.60625.004.004.50
315.45319.85630.004.254.75
306.05310.35640.004.755.15
296.70300.90650.005.355.70
287.25291.50660.005.906.30
278.00282.20670.006.557.15
273.35277.55675.007.007.45
268.70272.95680.007.307.95
259.55263.80690.008.158.75
250.40254.70700.009.159.50
241.55245.65710.0010.0510.60
233.55236.75720.0011.5011.95
229.40232.35725.0011.7512.45
223.90228.05730.0012.3513.20
216.05218.50740.0013.7014.55
207.70209.85750.0015.1515.95
199.35201.55760.0016.7517.60
191.10193.30770.0018.5019.40
187.20189.25775.0019.4520.35
182.80185.25780.0020.4021.25
175.40177.30790.0022.5023.35
167.15169.50800.0024.7025.55
0.000.00810.000.000.00
0.000.00820.000.000.00
149.10150.85825.0031.1032.10
0.000.00830.000.000.00
142.10143.75835.0033.9534.95
138.25140.25840.0035.4536.50
135.20136.85845.0037.0538.10
131.45133.40850.0038.6539.70
128.50130.10855.0040.3041.45
124.65126.80860.0042.0043.10
122.00123.60865.0043.7544.95
118.30120.40870.0045.5546.70
115.70117.30875.0047.4048.60
112.65114.20880.0049.3050.60
109.60111.20885.0051.3052.45
106.20108.20890.0053.3054.55
103.95105.30895.0055.3556.65
100.65102.45900.0057.4558.70
97.8099.60905.0059.6560.95
95.0096.85910.0061.8563.30
92.6094.10915.0064.1065.50
89.6591.40920.0066.4568.00
87.1088.80925.0068.8070.30
84.5086.25930.0071.2072.80
82.2583.75935.0073.6575.20
79.4081.25940.0076.5077.70
77.1578.80945.0078.7080.25
74.6576.45950.0081.3583.00
72.8074.15955.0084.0085.60
70.2071.85960.0086.7088.30
68.5069.60965.0089.5091.25
65.6567.45970.0092.3094.05
63.6565.35975.0095.1596.90
61.6563.25980.0098.1099.80
59.6061.25985.00101.05102.95
57.6559.30990.00104.05105.95
55.6557.35995.00107.15109.05
54.1055.401,000.00110.20112.05
52.0553.701,005.00113.40115.40
50.3051.901,010.00116.65118.65
48.6050.251,015.00119.95121.95
47.0048.601,020.00123.30125.30
45.3547.001,025.00126.70128.70
43.8045.401,030.00130.05132.15
42.2043.851,035.00133.60135.50
40.8042.401,040.00137.05139.15
39.4040.951,045.00140.60142.75
38.0039.551,050.00144.25146.45
36.6538.201,055.00147.90150.05
35.2536.901,060.00151.55153.75
34.0035.651,065.00155.30157.45
32.8034.401,070.00159.05161.30
31.7033.251,075.00162.90165.05
30.5532.051,080.00166.75168.95
29.7530.951,085.00170.65172.85
28.9029.901,090.00174.55176.80
27.3028.851,095.00178.55180.75
27.0027.851,100.00182.55184.85
25.4526.901,105.00186.55188.80
24.5525.951,110.00190.65192.90
23.6025.051,115.00194.80197.00
22.8024.201,120.00198.90201.20
21.9523.301,125.00203.10205.35
21.2022.501,130.00207.25209.55
20.9521.701,135.00211.50213.70
20.2020.951,140.00215.70218.00
19.4520.201,145.00220.00222.20
18.7519.501,150.00224.30226.60
18.0018.801,155.00228.55230.90
16.9018.151,160.00233.00235.30
16.2517.501,165.00237.35239.65
15.7016.901,170.00241.70244.05
15.6016.301,175.00246.10248.40
14.5015.701,180.00250.50252.90
14.5015.201,185.00255.00257.35
14.1514.651,190.00259.50261.85
13.0014.151,195.00264.00266.35
13.0013.651,200.00268.50270.85
12.0513.201,205.00273.05275.40
12.0512.701,210.00277.60279.95
11.5512.251,215.00282.10284.50
11.1511.851,220.00286.70289.10
10.8011.101,225.00291.30293.65
10.3011.051,230.00295.95298.15
10.0010.651,235.00299.60302.90
9.7010.251,240.00304.30308.45
9.259.901,245.00308.90313.10
8.959.551,250.00313.55317.85
8.559.251,255.00318.25322.45
8.308.901,260.00322.95327.10
7.958.601,265.00327.65331.85
7.708.301,270.00332.35336.50
7.158.051,275.00337.10341.25
7.107.751,280.00341.80345.95
6.857.501,285.00346.55350.70
6.607.251,290.00351.30355.45
6.357.001,295.00356.05360.25
6.006.751,300.00360.80365.15
5.906.551,305.00365.60369.85
5.706.351,310.00370.40374.60
5.506.151,315.00375.20379.40
5.305.901,320.00380.00384.25
5.105.701,325.00384.80389.05
4.905.551,330.00389.60393.80
4.705.301,335.00394.45398.70
4.555.201,340.00399.25403.45
4.405.001,345.00404.10408.40
4.054.801,350.00408.90413.30
4.054.701,355.00413.75418.00
3.954.551,360.00418.60422.85
3.804.401,365.00423.50427.70
3.504.251,370.00428.35432.65
3.404.101,375.00433.20437.60
3.404.001,380.00438.10442.40
3.253.851,385.00442.95447.20
3.203.751,390.00447.80452.05
3.053.601,395.00452.75457.05
3.003.501,400.00457.60461.95
0.000.001,410.000.000.00
0.000.001,420.000.000.00
2.472.881,425.00482.10486.55
0.000.001,430.000.000.00
0.000.001,440.000.000.00
2.072.541,450.00506.70511.15
0.000.001,460.000.000.00
0.000.001,470.000.000.00
1.742.201,475.00531.40535.80
1.751.831,500.00556.10560.55
1.391.661,525.00580.90585.25
1.151.471,550.00605.70610.15
0.901.291,575.00630.50635.00
1.001.181,600.00655.40659.85
0.651.071,625.00680.25684.75
0.580.971,650.00705.20709.60
0.510.811,700.00755.05759.55
0.320.691,750.00804.95809.45
0.250.641,775.00829.90834.40
0.380.601,800.00854.85859.40
0.220.561,825.00879.85884.30
0.180.531,850.00904.80909.35
0.180.501,875.00929.80934.25
0.270.471,900.00954.80959.25
0.070.471,925.00979.80984.25
0.040.421,950.001,004.751,009.30
0.240.262,000.001,054.751,059.30
0.060.392,025.001,079.751,084.30
0.050.352,050.001,104.751,109.30
0.000.332,075.001,129.751,134.30
0.030.202,100.001,154.751,159.30
0.010.202,125.001,179.701,184.30
0.000.322,150.001,204.701,209.30
0.000.312,175.001,229.701,234.30
0.080.152,200.001,246.951,263.70
0.000.152,225.001,271.901,288.70
0.000.162,250.001,304.701,309.30
0.000.152,275.001,329.701,334.30
0.060.152,300.001,354.701,359.30
0.070.112,325.001,379.701,384.30
0.060.142,350.001,404.701,409.30
0.000.252,375.001,429.701,434.30
0.050.152,400.001,446.901,463.05
0.060.152,425.001,471.901,488.70
0.010.152,450.001,496.901,513.70
0.050.082,475.001,521.901,538.70
Delayed Quotes - Data delayed 15 minutes

Option Detail

TSLA Feb 18 2022 945.00 call
LastToday's ChangeBid (Size)Ask (Size)
78.44-34.71 (30.68%)77.15 (x11)78.80 (x9)
Volume36IV78.44%
Open Interest145Delta0.5387
Open83.75Gamma0.002
Previous Close113.15Vega0.9991
Today's High91.45Theta-1.5178
Today's Low77.9Rho0.3062
Closing Price - Last Trade as of 3:59PM ET 1/21/22

TSLA Quick View

Next Earnings Release Date01/26/2022
Dividend Ex-DateN/A
Last Dividend AmountN/A
Dividend YieldN/A
Dividend Frequency Per YearN/A
Historical Volatility (30 day)55.62%

Option Chart

TSLA Feb 18 2022 945.00 call