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:1825.00
CallsforFebruary 4, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220218C018250002022-01-05 3:56PM EST2022-02-183.242.953.40-2.00-38.17%17524154.60%
TSLA220318C018250002022-01-05 3:19PM EST2022-03-187.757.358.10-5.00-39.22%12346117.30%
TSLA220414C018250002022-01-05 3:58PM EST2022-04-1413.6313.3014.25-6.97-33.83%104105.56%
TSLA220520C018250002022-01-05 12:54PM EST2022-05-2030.8523.7524.75-1.25-3.89%69398.97%
TSLA220617C018250002022-01-05 9:54AM EST2022-06-1742.4031.4032.70-9.29-17.97%223195.12%
TSLA220715C018250002022-01-05 2:48PM EST2022-07-1543.3537.3542.00-19.25-30.75%12492.12%
TSLA220916C018250002022-01-04 9:53AM EST2022-09-1689.8059.5062.300.00-211689.59%
TSLA230120C018250002022-01-05 3:58PM EST2023-01-20103.7399.50107.50-17.27-14.27%420987.23%
TSLA230317C018250002022-01-03 11:20AM EST2023-03-17149.35115.70128.050.00-66986.67%
TSLA230616C018250002022-01-05 3:26PM EST2023-06-16151.00145.50157.85-8.95-5.60%111386.34%
TSLA240119C018250002022-01-04 11:26AM EST2024-01-19242.47211.20222.450.00-1364186.07%
PutsforFebruary 4, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220218P018250002021-12-03 10:39AM EST2022-02-18793.35768.55771.550.00-2100.00%
TSLA220318P018250002021-12-03 10:59AM EST2022-03-18799.60771.70775.250.00-440.00%
TSLA220520P018250002022-01-04 10:20AM EST2022-05-20677.85756.25760.700.00-4290.00%
TSLA220617P018250002021-12-17 11:51AM EST2022-06-17894.80762.40767.300.00-6270.00%
TSLA220916P018250002021-12-20 11:51AM EST2022-09-16944.15786.40792.500.00-5160.00%
TSLA230120P018250002021-12-14 3:03PM EST2023-01-20936.35816.00830.450.00-8690.00%
TSLA230317P018250002021-11-17 12:39PM EST2023-03-17840.05946.00964.000.00-250.00%
TSLA230616P018250002021-12-29 2:58PM EST2023-06-16872.60857.35871.800.00-10210.00%
TSLA240119P018250002021-12-31 9:44AM EST2024-01-19934.35908.00926.000.00-91330.00%