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:1925.00
CallsforFebruary 4, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220218C019250002022-01-05 3:55PM EST2022-02-182.412.092.51-1.44-37.40%19230155.74%
TSLA220318C019250002022-01-05 3:44PM EST2022-03-185.805.456.10-3.50-37.63%9751,004117.30%
TSLA220414C019250002022-01-05 11:16AM EST2022-04-1415.0010.1511.00-5.00-25.00%133105.05%
TSLA220520C019250002022-01-04 11:35AM EST2022-05-2026.0918.7019.750.00-119898.07%
TSLA220617C019250002022-01-05 3:40PM EST2022-06-1726.3025.3026.40-7.45-22.07%38894.06%
TSLA220715C019250002022-01-05 3:37PM EST2022-07-1532.1030.9034.55-16.10-33.40%3210491.18%
TSLA220916C019250002022-01-05 2:38PM EST2022-09-1656.0050.5052.95-11.25-16.73%18288.49%
TSLA230120C019250002022-01-05 3:57PM EST2023-01-2091.5088.0094.35-23.15-20.19%21618886.01%
TSLA230317C019250002022-01-03 3:33PM EST2023-03-17150.00103.20116.350.00-46985.81%
TSLA230616C019250002022-01-05 3:52PM EST2023-06-16140.00132.25143.30-26.46-15.90%17285.27%
TSLA240119C019250002022-01-05 3:09PM EST2024-01-19204.90197.50208.10-30.97-13.13%112485.29%
PutsforFebruary 4, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220218P019250002021-12-07 10:22AM EST2022-02-18880.75837.30840.350.00-490.00%
TSLA220318P019250002021-11-23 3:25PM EST2022-03-18849.75861.70866.600.00-150.00%
TSLA220520P019250002021-12-07 3:04PM EST2022-05-20898.45851.10855.900.00-120.00%
TSLA220617P019250002022-01-04 1:38PM EST2022-06-17802.90856.20861.450.00-5250.00%
TSLA220715P019250002021-12-16 10:36AM EST2022-07-15985.15854.80868.100.00--40.00%
TSLA220916P019250002021-11-08 2:56PM EST2022-09-16819.50943.35978.750.00-240.00%
TSLA230120P019250002021-11-19 11:14AM EST2023-01-20903.651,031.501,046.350.00-280.00%
TSLA230616P019250002022-01-03 11:04AM EST2023-06-16897.01942.85957.650.00-120.00%
TSLA240119P019250002022-01-04 11:57AM EST2024-01-19972.85992.001,009.250.00-100.00%