Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
846.35+17.25 (+2.08%)
At close: 04:00PM EST
851.80 +5.45 (+0.64%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:1725.00
CallsforFebruary 4, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220318C017250002022-01-28 3:31PM EST2022-03-180.580.500.77-0.44-43.14%112,80177.08%
TSLA220414C017250002022-01-28 1:56PM EST2022-04-141.581.442.09-5.87-78.79%97970.26%
TSLA220617C017250002022-01-28 3:59PM EST2022-06-176.505.806.75-0.95-12.75%142,20263.08%
TSLA220715C017250002022-01-28 10:12AM EST2022-07-159.208.2010.00-2.37-20.48%27161.73%
TSLA220916C017250002022-01-28 11:57AM EST2022-09-1619.6017.5519.10-2.24-10.26%63,41161.16%
TSLA230120C017250002022-01-28 2:57PM EST2023-01-2040.7038.3046.00-3.30-7.50%85,82661.37%
TSLA230317C017250002022-01-28 12:23PM EST2023-03-1755.0051.0059.00-2.00-3.51%2095,30062.02%
TSLA230616C017250002022-01-28 2:50PM EST2023-06-1672.0072.0080.00-47.48-39.74%211162.77%
TSLA240119C017250002022-01-28 2:16PM EST2024-01-19114.91118.05128.75-8.75-7.08%1066263.64%
PutsforFebruary 4, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220318P017250002022-01-28 1:10PM EST2022-03-18882.08876.75881.35+208.75+31.00%11373.73%
TSLA220414P017250002022-01-05 10:00AM EST2022-04-14583.35877.05882.400.00--1166.14%
TSLA220617P017250002022-01-04 1:25PM EST2022-06-17699.15879.80886.050.00-22459.22%
TSLA220916P017250002022-01-24 12:47PM EST2022-09-16882.35888.00895.050.00-1320756.61%
TSLA230120P017250002022-01-24 1:46PM EST2023-01-20888.80902.40916.500.00-1164856.18%
TSLA230317P017250002022-01-24 10:20AM EST2023-03-17924.00911.50929.500.00-457957.01%
TSLA230616P017250002022-01-24 9:37AM EST2023-06-16906.28927.50945.500.00-15557.16%
TSLA240119P017250002022-01-28 11:08AM EST2024-01-19968.83959.80976.95+56.89+6.24%130755.93%