Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
943.90-52.37 (-5.26%)
At close: 04:00PM EST
936.00 -7.90 (-0.84%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Strike:1120.00
CallsforJanuary 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220128C011200002022-01-21 3:59PM EST2022-01-285.905.806.10-4.00-40.40%4,5192,219101.73%
TSLA220204C011200002022-01-21 3:54PM EST2022-02-0413.4512.4013.20-4.62-25.57%17622886.66%
TSLA220211C011200002022-01-21 3:46PM EST2022-02-1120.2617.7019.10-11.39-35.99%3613379.34%
TSLA220218C011200002022-01-21 3:58PM EST2022-02-1824.3522.8024.20-7.85-24.38%53484175.04%
TSLA220225C011200002022-01-21 3:09PM EST2022-02-2527.7627.1028.85-9.24-24.97%152871.85%
TSLA220304C011200002022-01-21 1:19PM EST2022-03-0434.9930.7534.90-8.24-19.06%112470.15%
TSLA220318C011200002022-01-21 3:40PM EST2022-03-1847.0741.5542.60-6.73-12.51%22737967.98%
TSLA220414C011200002022-01-21 3:46PM EST2022-04-1460.7557.9559.80-12.72-17.31%2010266.09%
TSLA220617C011200002020-08-20 2:43PM EST2022-06-171,154.001,293.001,312.500.00-1680.00%
TSLA220916C011200002020-08-27 11:32AM EST2022-09-161,350.721,318.001,337.500.00-230.00%
PutsforJanuary 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220128P011200002022-01-21 3:46PM EST2022-01-28174.63180.15184.80+39.63+29.36%1281,036103.63%
TSLA220204P011200002022-01-21 3:09PM EST2022-02-04187.70187.25191.95+76.20+68.34%644588.22%
TSLA220211P011200002022-01-21 11:41AM EST2022-02-11167.65192.30197.80+36.00+27.35%727480.22%
TSLA220218P011200002022-01-21 3:51PM EST2022-02-18196.54198.90201.20+56.54+40.39%2034375.63%
TSLA220225P011200002022-01-21 12:50PM EST2022-02-25191.62200.50206.50+35.27+22.56%41471.24%
TSLA220318P011200002022-01-21 1:23PM EST2022-03-18214.50216.75218.95+65.20+43.67%2321567.74%
TSLA220414P011200002022-01-21 10:34AM EST2022-04-14209.03232.90235.60+15.11+7.79%65365.67%
TSLA220617P011200002020-07-29 1:53PM EST2022-06-17304.81198.50214.500.00-3739.96%
TSLA220916P011200002020-08-28 2:46PM EST2022-09-16231.45230.85240.95-120.55-34.25%6141.01%