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:1475.00
CallsforJanuary 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220128C014750002022-01-05 1:09PM EST2022-01-286.754.154.80-2.50-27.03%457181.54%
TSLA220204C014750002022-01-05 2:40PM EST2022-02-049.107.308.40-4.75-34.30%107143.45%
TSLA220211C014750002022-01-05 12:13PM EST2022-02-1116.759.8511.95-11.32-40.33%231125.94%
TSLA220218C014750002022-01-05 3:58PM EST2022-02-1814.2513.6514.40-8.13-36.33%41534115.85%
TSLA220318C014750002022-01-05 3:59PM EST2022-03-1827.0025.9026.90-12.43-31.52%7463797.27%
TSLA220414C014750002022-01-05 2:55PM EST2022-04-1444.2039.2040.75-14.30-24.44%510491.15%
TSLA220520C014750002022-01-04 11:47AM EST2022-05-2080.3558.4559.950.00-178487.73%
TSLA220617C014750002022-01-05 2:57PM EST2022-06-1776.5070.2572.95-16.33-17.59%251,19185.14%
TSLA220715C014750002022-01-05 1:21PM EST2022-07-1598.8880.8587.50-9.12-8.44%105083.55%
TSLA220916C014750002022-01-05 9:35AM EST2022-09-16131.40109.00113.30-7.25-5.23%432281.32%
TSLA230120C014750002022-01-05 2:18PM EST2023-01-20175.15155.05166.35-12.85-6.84%347679.38%
TSLA230317C014750002022-01-05 3:41PM EST2023-03-17183.20176.10187.80-37.33-16.93%1169179.21%
TSLA240119C014750002022-01-05 2:22PM EST2024-01-19300.85273.00286.65-11.32-3.63%431778.62%
PutsforJanuary 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220218P014750002022-01-05 10:03AM EST2022-02-18332.60399.00401.70-9.40-2.75%51460.00%
TSLA220318P014750002022-01-05 3:20PM EST2022-03-18411.30410.75413.85-13.30-3.13%19410.00%
TSLA220414P014750002021-12-29 3:12PM EST2022-04-14428.80422.80426.900.00--20.00%
TSLA220520P014750002022-01-05 1:11PM EST2022-05-20410.44441.50445.35-33.51-7.55%10250.00%
TSLA220617P014750002022-01-05 9:33AM EST2022-06-17420.95452.35455.70+37.19+9.69%1680.00%
TSLA220715P014750002022-01-04 9:33AM EST2022-07-15403.25455.50466.250.00-280.00%
TSLA220916P014750002022-01-04 2:40PM EST2022-09-16454.68487.55494.800.00-31070.00%
TSLA230120P014750002022-01-03 3:29PM EST2023-01-20484.00525.00539.000.00-345528.28%
TSLA230317P014750002021-12-17 10:03AM EST2023-03-17656.50544.00556.300.00-29635.10%
TSLA240119P014750002021-12-31 12:26PM EST2024-01-19646.98626.00644.000.00-186846.90%