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:1875.00
CallsforFebruary 4, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220218C018750002022-01-27 2:48PM EST2022-02-180.130.000.110.00-4511103.13%
TSLA220318C018750002022-01-28 10:22AM EST2022-03-180.450.140.51-0.14-23.73%199278.96%
TSLA220414C018750002022-01-28 2:42PM EST2022-04-141.000.831.29-0.93-48.19%113272.12%
TSLA220520C018750002022-01-28 11:58AM EST2022-05-203.152.393.25-0.65-17.11%16967.62%
TSLA220617C018750002022-01-27 3:22PM EST2022-06-175.053.754.650.00-413864.24%
TSLA220715C018750002022-01-28 1:23PM EST2022-07-156.215.357.15-1.34-17.75%118962.63%
TSLA220916C018750002022-01-27 3:28PM EST2022-09-1615.0512.6514.200.00-738461.73%
TSLA230120C018750002022-01-26 3:04PM EST2023-01-2057.5529.0037.500.00-922561.51%
TSLA230317C018750002022-01-28 2:31PM EST2023-03-1742.3540.5549.00-35.78-45.80%53162.16%
TSLA230616C018750002022-01-27 12:02PM EST2023-06-1679.8560.5068.500.00-19863.04%
TSLA240119C018750002022-01-28 10:29AM EST2024-01-19102.75104.10115.40-9.50-8.46%361763.90%
PutsforFebruary 4, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220218P018750002021-12-07 10:22AM EST2022-02-18831.55810.10813.100.00-4200.00%
TSLA220318P018750002022-01-04 10:52AM EST2022-03-18717.701,026.601,031.200.00-1277.69%
TSLA220520P018750002022-01-28 9:33AM EST2022-05-201,048.501,027.151,033.30+309.75+41.93%11962.72%
TSLA220617P018750002022-01-05 10:44AM EST2022-06-17760.101,027.851,034.200.00-123859.27%
TSLA220916P018750002022-01-26 10:06AM EST2022-09-16941.501,033.151,041.300.00-41456.67%
TSLA230120P018750002021-11-29 10:39AM EST2023-01-20864.20869.85882.150.00-2370.00%
TSLA230616P018750002022-01-28 3:47PM EST2023-06-161,084.111,063.501,082.50+251.51+30.21%2256.20%
TSLA240119P018750002022-01-26 10:27AM EST2024-01-191,047.401,094.551,112.300.00-67455.50%