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:1775.00
CallsforFebruary 4, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220218C017750002022-01-05 3:35PM EST2022-02-183.563.554.05-2.92-45.06%21567154.37%
TSLA220318C017750002022-01-05 10:40AM EST2022-03-1812.508.659.35-3.10-19.87%2426117.44%
TSLA220414C017750002022-01-05 3:55PM EST2022-04-1416.1015.2516.35-13.02-44.71%3013105.95%
TSLA220520C017750002022-01-05 11:35AM EST2022-05-2036.0026.8527.90-1.35-3.61%319599.59%
TSLA220617C017750002022-01-05 3:02PM EST2022-06-1736.9534.9036.50-9.85-21.05%247495.70%
TSLA220715C017750002022-01-05 10:00AM EST2022-07-1559.2541.4546.35-3.20-5.12%48992.76%
TSLA220916C017750002022-01-05 10:07AM EST2022-09-1688.0064.6567.70+21.65+32.63%1235390.22%
TSLA230120C017750002022-01-05 3:11PM EST2023-01-20112.20105.00114.75-23.75-17.47%219987.75%
TSLA230317C017750002022-01-05 10:08AM EST2023-03-17156.04122.65134.80-14.91-8.72%17187.21%
TSLA230616C017750002021-12-15 11:37AM EST2023-06-16117.93153.00164.400.00-17186.80%
TSLA240119C017750002022-01-04 12:55PM EST2024-01-19265.00218.05230.350.00-257686.47%
PutsforFebruary 4, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220218P017750002022-01-05 9:43AM EST2022-02-18630.85688.80691.80-156.90-19.92%1400.00%
TSLA220318P017750002022-01-03 10:21AM EST2022-03-18638.10693.10696.750.00-150.00%
TSLA220520P017750002021-12-17 10:45AM EST2022-05-20840.10709.30713.650.00-1220.00%
TSLA220617P017750002021-12-31 2:12PM EST2022-06-17738.30716.50721.050.00-19330.00%
TSLA220916P017750002021-11-10 12:51PM EST2022-09-16780.55807.30813.100.00-16190.00%
TSLA230120P017750002022-01-05 3:03PM EST2023-01-20773.51772.90786.95+24.81+3.31%52000.00%
TSLA230317P017750002021-12-10 11:18AM EST2023-03-17878.05790.00804.300.00-120.00%
TSLA230616P017750002021-11-24 1:29PM EST2023-06-16826.70846.30858.250.00-430.00%
TSLA240119P017750002022-01-05 11:41AM EST2024-01-19850.00866.50884.05-42.35-4.75%17130.00%