Canada markets close in 1 hour 48 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,007.60-22.91 (-2.22%)
As of 02:12PM EST. Market open.
In The Money
Show:ListStraddle
Strike:1290.00
CallsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220121C012900002022-01-19 1:39PM EST2022-01-210.080.040.10-0.16-66.67%8959196.48%
TSLA220128C012900002022-01-19 1:48PM EST2022-01-282.552.462.61-0.75-22.73%3917284.90%
TSLA220204C012900002022-01-19 1:21PM EST2022-02-045.375.405.80-1.93-26.44%2124276.67%
TSLA220211C012900002022-01-19 11:29AM EST2022-02-117.608.459.25-4.60-37.70%19072.10%
TSLA220218C012900002022-01-19 12:35PM EST2022-02-1813.4912.5012.85-0.70-4.93%32224469.95%
TSLA220225C012900002022-01-19 11:54AM EST2022-02-2515.4014.7515.95-2.30-12.99%1966.84%
TSLA220414C012900002022-01-14 11:44AM EST2022-04-1451.7841.8042.500.00-17863.70%
TSLA220617C012900002020-08-17 8:42AM EST2022-06-17908.001,243.001,262.500.00-51390.00%
PutsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220121P012900002022-01-18 9:35AM EST2022-01-21263.65272.70276.250.00-1460.00%
TSLA220128P012900002022-01-18 12:26PM EST2022-01-28250.05275.60278.100.00-2320.00%
TSLA220204P012900002022-01-19 11:34AM EST2022-02-04294.60279.20282.85+43.70+17.42%2149.90%
TSLA220211P012900002022-01-18 12:10AM EST2022-02-11268.53283.00287.150.00--10055.39%
TSLA220218P012900002022-01-19 9:50AM EST2022-02-18267.25287.50287.05+16.30+6.50%12555.07%
TSLA220318P012900002020-08-17 9:03AM EST2022-03-18318.24239.50259.000.00-420.00%
TSLA220414P012900002022-01-13 3:23PM EST2022-04-14299.25315.10317.750.00-92558.45%
TSLA220617P012900002020-08-17 9:44AM EST2022-06-17342.98268.00287.500.00-3025.33%