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:1550.00
CallsforJanuary 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220128C015500002022-01-21 3:59PM EST2022-01-280.230.180.29+0.03+15.00%661,312132.62%
TSLA220204C015500002022-01-21 3:37PM EST2022-02-040.480.400.56-0.02-4.00%40820101.32%
TSLA220211C015500002022-01-21 3:14PM EST2022-02-110.800.701.00-0.13-13.98%2151288.62%
TSLA220218C015500002022-01-21 3:40PM EST2022-02-181.331.151.47-0.19-12.50%9584781.26%
TSLA220225C015500002022-01-21 9:53AM EST2022-02-251.911.482.39-1.14-37.38%36776.86%
TSLA220304C015500002022-01-19 10:45AM EST2022-03-042.401.903.70-1.63-40.45%2874.29%
TSLA220318C015500002022-01-21 3:38PM EST2022-03-185.084.254.95-0.37-6.79%11860970.01%
TSLA220414C015500002022-01-21 11:34AM EST2022-04-1410.929.5510.60-1.53-12.29%2057567.18%
TSLA220520C015500002022-01-21 3:46PM EST2022-05-2020.3019.0020.55-2.20-9.78%2127065.97%
TSLA220617C015500002022-01-21 1:11PM EST2022-06-1727.8125.7527.40-7.49-21.22%2741264.38%
TSLA220715C015500002022-01-21 11:58AM EST2022-07-1532.8232.4035.10-6.92-17.41%39663.37%
TSLA220819C015500002022-01-21 10:26AM EST2022-08-1945.5043.7046.80-11.00-19.47%10863.61%
TSLA220916C015500002022-01-21 10:00AM EST2022-09-1655.0651.4054.20-5.65-9.31%223463.05%
TSLA221021C015500002022-01-21 10:02AM EST2022-10-2164.6563.1567.20-13.38-17.15%--63.63%
TSLA221118C015500002022-01-21 10:02AM EST2022-11-1873.7571.0079.00-40.25-35.31%102164.03%
TSLA221216C015500002022-01-20 3:43PM EST2022-12-1694.8379.0087.000.00-5863.83%
TSLA230120C015500002022-01-21 3:06PM EST2023-01-2092.0089.0097.00-13.90-13.13%272,45763.68%
TSLA230317C015500002022-01-21 1:13PM EST2023-03-17114.00103.40115.15-21.98-16.16%1314863.68%
TSLA230616C015500002022-01-21 12:58PM EST2023-06-16139.00130.20143.00-21.06-13.16%851564.21%
TSLA240119C015500002022-01-21 3:51PM EST2024-01-19194.86186.50200.05-40.24-17.12%4674164.63%
PutsforJanuary 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220204P015500002022-01-19 10:31AM EST2022-02-04528.00604.70609.750.00-19112.65%
TSLA220211P015500002021-12-30 3:12PM EST2022-02-11478.08604.50610.350.00--094.07%
TSLA220218P015500002022-01-13 1:07PM EST2022-02-18492.35605.70610.150.00-1011585.27%
TSLA220318P015500002022-01-13 11:40AM EST2022-03-18482.50608.45613.100.00-34670.28%
TSLA220414P015500002022-01-13 12:49PM EST2022-04-14517.35613.05618.400.00-6766.57%
TSLA220520P015500002022-01-19 12:12PM EST2022-05-20556.35621.05626.700.00-24164.22%
TSLA220617P015500002022-01-18 2:59PM EST2022-06-17596.50627.70632.15+57.90+10.75%110162.47%
TSLA220715P015500002021-12-27 3:20PM EST2022-07-15530.60633.30643.100.00--162.45%
TSLA220916P015500002022-01-13 1:43PM EST2022-09-16569.00651.20655.950.00-29460.79%
TSLA221216P015500002022-01-18 12:04AM EST2022-12-16593.05668.80684.100.00-52059.75%
TSLA230120P015500002022-01-21 12:36PM EST2023-01-20670.00678.00689.75+37.00+5.85%242559.13%
TSLA230317P015500002021-12-09 10:33AM EST2023-03-17661.91643.95654.300.00-211346.02%
TSLA230616P015500002022-01-21 9:55AM EST2023-06-16706.60713.20728.10+21.60+3.15%12559.06%
TSLA240119P015500002022-01-19 3:29PM EST2024-01-19733.80755.00768.600.00-1114957.55%