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:1950.00
CallsforFebruary 4, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220204C019500002022-01-05 2:38PM EST2022-02-041.200.671.35-0.40-25.00%103230246.00%
TSLA220218C019500002022-01-05 1:45PM EST2022-02-183.001.912.34-0.25-7.69%3427156.03%
TSLA220318C019500002022-01-05 3:16PM EST2022-03-185.405.105.75-3.46-39.05%6102117.49%
TSLA220414C019500002022-01-05 2:25PM EST2022-04-1411.709.4510.35-1.80-13.33%2425104.93%
TSLA220520C019500002022-01-05 12:28PM EST2022-05-2023.6017.6518.70-4.05-14.65%1516097.90%
TSLA220617C019500002022-01-05 3:56PM EST2022-06-1724.2523.9025.10-8.75-26.52%1851293.82%
TSLA220715C019500002022-01-05 2:50PM EST2022-07-1534.0529.3533.00-14.70-30.15%54690.95%
TSLA220916C019500002022-01-04 11:32AM EST2022-09-1661.3548.5050.850.00-1114888.25%
TSLA230120C019500002022-01-05 3:18PM EST2023-01-2090.2085.0593.40-14.65-13.97%1323286.04%
TSLA230317C019500002022-01-04 10:48AM EST2023-03-17133.00100.50113.800.00-202,13185.67%
TSLA230616C019500002022-01-05 3:56PM EST2023-06-16136.05129.10141.35-21.17-13.47%510185.20%
TSLA240119C019500002022-01-05 1:23PM EST2024-01-19220.68193.00205.10-3.32-1.48%188985.02%
PutsforFebruary 4, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220218P019500002021-12-03 9:39AM EST2022-02-18885.35892.70895.700.00-2300.00%
TSLA220318P019500002021-12-03 9:39AM EST2022-03-18890.65894.80898.400.00-130.00%
TSLA220520P019500002021-12-28 3:08PM EST2022-05-20877.15875.05879.950.00-1150.00%
TSLA220617P019500002022-01-05 10:00AM EST2022-06-17812.80879.85885.15-6.00-0.73%2420.00%
TSLA220916P019500002021-12-16 2:52PM EST2022-09-161,046.00900.00907.050.00-10440.00%
TSLA230120P019500002021-12-29 3:09PM EST2023-01-20942.18926.75939.550.00-5120.00%
TSLA230317P019500002021-11-08 11:05AM EST2023-03-17889.651,031.501,049.500.00-250.00%
TSLA230616P019500002021-12-29 2:58PM EST2023-06-16982.56965.00979.900.00-2150.00%
TSLA240119P019500002022-01-05 3:20PM EST2024-01-191,022.091,015.001,033.00+31.40+3.17%71180.00%