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:2025.00
CallsforFebruary 4, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220218C020250002022-01-28 3:40PM EST2022-02-180.060.010.06-0.02-25.00%9379108.59%
TSLA220318C020250002022-01-28 3:28PM EST2022-03-180.250.020.27-0.10-28.57%229979.39%
TSLA220414C020250002022-01-28 1:08PM EST2022-04-140.700.510.91-0.35-33.33%213574.43%
TSLA220520C020250002022-01-28 3:01PM EST2022-05-201.751.602.30-0.78-30.83%415269.23%
TSLA220617C020250002022-01-28 1:59PM EST2022-06-172.752.513.35-0.85-23.61%3418065.48%
TSLA220715C020250002022-01-28 1:15PM EST2022-07-154.553.605.35-0.95-17.27%228563.67%
TSLA220916C020250002022-01-28 3:44PM EST2022-09-169.009.2510.85-3.13-25.80%214562.36%
TSLA230120C020250002022-01-28 1:22PM EST2023-01-2027.0324.9529.25-1.87-6.47%191,18462.01%
TSLA230317C020250002022-01-27 2:30PM EST2023-03-1741.8735.1539.950.00-37,01362.67%
TSLA230616C020250002022-01-28 10:24AM EST2023-06-1654.4652.6559.00-19.59-26.46%2416163.53%
TSLA240119C020250002022-01-28 9:50AM EST2024-01-1985.6693.50102.50-16.05-15.78%51,30164.11%
PutsforFebruary 4, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220218P020250002022-01-11 9:38AM EST2022-02-18967.201,176.701,181.000.00-10125.39%
TSLA220318P020250002021-12-01 3:32PM EST2022-03-18932.75969.00972.650.00--40.00%
TSLA220520P020250002021-12-01 12:09PM EST2022-05-20905.15976.20981.100.00-140.00%
TSLA220617P020250002021-12-10 10:09AM EST2022-06-171,048.950.000.000.00-1000.00%
TSLA220916P020250002022-01-27 3:56PM EST2022-09-161,199.701,179.901,188.450.00-11656.37%
TSLA230120P020250002021-12-08 3:52PM EST2023-01-201,035.251,045.801,054.600.00-20100.00%
TSLA230317P020250002022-01-28 3:50PM EST2023-03-171,206.251,193.801,212.00+189.48+18.64%12156.26%
TSLA230616P020250002021-11-01 1:46PM EST2023-06-16923.001,044.151,062.050.00--10.00%
TSLA240119P020250002022-01-14 9:53AM EST2024-01-191,127.401,232.901,250.500.00-14255.27%