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:1400.00
CallsforJanuary 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220128C014000002022-01-05 3:59PM EST2022-01-287.567.207.80-6.99-48.04%409819183.15%
TSLA220204C014000002022-01-05 3:58PM EST2022-02-0412.3011.6512.85-9.20-42.79%184418145.15%
TSLA220211C014000002022-01-05 3:59PM EST2022-02-1116.2915.0517.85-11.67-41.74%8930127.91%
TSLA220218C014000002022-01-05 3:59PM EST2022-02-1820.5520.1020.80-12.35-37.54%1,1778,024117.71%
TSLA220318C014000002022-01-05 3:59PM EST2022-03-1835.6735.0536.05-17.23-32.57%15,3985,80599.00%
TSLA220414C014000002022-01-05 3:57PM EST2022-04-1451.0050.1552.40-21.40-29.56%9021,20492.86%
TSLA220520C014000002022-01-05 3:53PM EST2022-05-2075.1471.6073.20-22.36-22.93%1121,04089.26%
TSLA220617C014000002022-01-05 3:43PM EST2022-06-1787.7684.3587.15-24.36-21.73%1092,72986.58%
TSLA220715C014000002022-01-05 3:34PM EST2022-07-1596.7095.45103.00-23.30-19.42%3357184.97%
TSLA220916C014000002022-01-05 3:33PM EST2022-09-16126.38125.15129.40-29.62-18.99%492,10582.56%
TSLA230120C014000002022-01-05 3:22PM EST2023-01-20177.80177.00182.75-32.20-15.33%962,77980.96%
TSLA230317C014000002022-01-05 3:19PM EST2023-03-17202.68193.55205.20-26.47-11.55%2853980.20%
TSLA230616C014000002022-01-05 3:00PM EST2023-06-16238.75225.25238.80-26.25-9.91%1748,67080.04%
TSLA240119C014000002022-01-05 3:48PM EST2024-01-19298.70292.00306.00-37.68-11.20%209,82879.78%
PutsforJanuary 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220128P014000002022-01-05 10:31AM EST2022-01-28259.60317.55320.85-3.95-1.50%67960.00%
TSLA220218P014000002022-01-05 3:05PM EST2022-02-18333.25330.50333.00+52.20+18.57%41320.00%
TSLA220318P014000002022-01-05 1:00PM EST2022-03-18308.69344.90347.55-6.31-2.00%51160.00%
TSLA220414P014000002022-01-05 1:12PM EST2022-04-14328.96359.05361.90+31.30+10.52%8260.00%
TSLA220520P014000002022-01-05 2:39PM EST2022-05-20362.24379.85382.30+12.14+3.47%29430.00%
TSLA220617P014000002022-01-05 3:04PM EST2022-06-17383.55391.60395.15+24.69+6.88%13670.00%
TSLA220715P014000002022-01-04 11:35AM EST2022-07-15373.40396.55406.450.00-10410.00%
TSLA220916P014000002022-01-05 3:00PM EST2022-09-16420.35428.85435.25+45.65+12.18%31410.00%
TSLA230120P014000002022-01-05 3:29PM EST2023-01-20483.05467.55481.45+30.75+6.80%965234.85%
TSLA230317P014000002022-01-04 11:24AM EST2023-03-17478.30486.55498.550.00-534538.52%
TSLA230616P014000002022-01-03 2:46PM EST2023-06-16482.00514.50527.350.00-1246942.82%
TSLA240119P014000002022-01-05 3:24PM EST2024-01-19577.00569.50586.00+30.67+5.61%6318,17247.76%