Canada Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
996.27+0.62 (+0.06%)
At close: 04:00PM EST
984.70 -11.57 (-1.16%)
After hours: 04:42PM EST
In The Money
Show:ListStraddle
Strike:1225.00
CallsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220121C012250002022-01-05 3:59PM EST2022-01-2115.3514.9515.50-17.45-53.20%8304,306259.52%
TSLA220218C012250002022-01-05 3:59PM EST2022-02-1851.0050.2551.25-26.29-34.01%2168,302107.47%
TSLA220318C012250002022-01-05 3:58PM EST2022-03-1872.8071.2572.80-29.41-28.77%1763,48292.13%
TSLA220414C012250002022-01-05 3:56PM EST2022-04-1492.0090.0593.00-29.00-23.97%1206386.84%
TSLA220520C012250002022-01-05 3:37PM EST2022-05-20116.11114.80116.80-32.18-21.70%21252183.69%
TSLA220617C012250002022-01-05 1:54PM EST2022-06-17155.65128.85132.10-2.25-1.42%32,02581.27%
TSLA220715C012250002022-01-05 9:33AM EST2022-07-15171.03141.55150.40-4.64-2.64%34680.20%
TSLA220916C012250002022-01-05 3:49PM EST2022-09-16176.10172.60176.95-42.50-19.44%938277.82%
TSLA230120C012250002022-01-05 3:14PM EST2023-01-20231.10219.95232.15-41.83-15.33%151,48575.92%
TSLA240119C012250002022-01-05 2:57PM EST2024-01-19354.40338.00349.10-29.60-7.71%1339075.25%
PutsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220121P012250002022-01-05 3:44PM EST2022-01-21149.00151.25153.25+42.15+39.45%314660.00%
TSLA220218P012250002022-01-05 3:14PM EST2022-02-18177.16186.05187.95+27.16+18.11%298620.00%
TSLA220318P012250002022-01-05 1:11PM EST2022-03-18180.36206.60209.25+10.28+6.04%141490.00%
TSLA220414P012250002022-01-05 2:21PM EST2022-04-14205.45224.20227.45+31.60+18.18%12160.00%
TSLA220520P012250002022-01-05 3:19PM EST2022-05-20247.05248.70251.90+48.75+24.58%65838.58%
TSLA220617P012250002022-01-05 11:10AM EST2022-06-17231.50262.05265.35+1.30+0.56%524741.67%
TSLA220715P012250002021-12-21 10:44AM EST2022-07-15397.08267.00277.600.00-1243.49%
TSLA220916P012250002022-01-05 12:03PM EST2022-09-16280.11302.20307.80-28.89-9.35%119947.64%
TSLA230120P012250002022-01-04 3:34PM EST2023-01-20328.11342.40357.400.00-335151.42%
TSLA240119P012250002022-01-05 2:52PM EST2024-01-19440.97442.50460.00+8.37+1.93%27153.17%