Canada Markets close in 5 hrs 31 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
877.34-66.57 (-7.05%)
As of 10:29AM EST. Market open.
In The Money
Show:ListStraddle
Strike:2050.00
CallsforJanuary 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220128C020500002022-01-05 3:49PM EST2022-01-280.480.380.60-0.26-35.14%4921,591271.39%
TSLA220204C020500002022-01-05 3:29PM EST2022-02-040.690.701.14-0.46-40.00%268585187.65%
TSLA220218C020500002022-01-05 3:58PM EST2022-02-181.701.661.81-1.05-38.18%7539137.73%
TSLA220318C020500002022-01-05 3:44PM EST2022-03-184.253.854.50-2.50-37.04%9262108.14%
TSLA220414C020500002022-01-05 1:26PM EST2022-04-1410.207.408.20-1.33-11.54%61197.87%
TSLA220520C020500002022-01-05 3:34PM EST2022-05-2014.2014.1515.15-4.80-25.26%355,75491.85%
TSLA220617C020500002022-01-04 3:34PM EST2022-06-1727.5019.5520.500.00-1772488.24%
TSLA220715C020500002022-01-05 9:49AM EST2022-07-1533.9824.0527.40+0.98+2.97%210185.61%
TSLA220916C020500002022-01-05 9:43AM EST2022-09-1653.3041.3543.45-5.70-9.66%232083.41%
TSLA230120C020500002022-01-05 2:47PM EST2023-01-2084.7075.5083.50-9.45-10.04%2481,17381.74%
TSLA230317C020500002022-01-04 3:16PM EST2023-03-17112.8092.00100.000.00-414481.30%
TSLA230616C020500002022-01-05 1:13PM EST2023-06-16140.00117.55129.90-10.80-7.16%59981.18%
TSLA240119C020500002022-01-05 3:59PM EST2024-01-19185.68181.00191.85-24.32-11.58%61,25181.22%
PutsforJanuary 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220218P020500002021-11-30 2:42PM EST2022-02-18921.35966.70969.100.00-3190.00%
TSLA220318P020500002021-12-13 9:47AM EST2022-03-181,054.50963.30967.000.00-100.00%
TSLA220520P020500002021-12-01 2:29PM EST2022-05-20944.751,000.551,005.500.00-8120.00%
TSLA220617P020500002021-10-26 8:30AM EST2022-06-171,033.60993.051,001.350.00-1010.00%
TSLA220916P020500002021-12-14 2:09PM EST2022-09-161,129.95992.55999.150.00-10120.00%
TSLA230120P020500002021-12-10 11:18AM EST2023-01-201,112.001,016.701,029.750.00-5420.00%
TSLA230317P020500002021-12-08 3:29PM EST2023-03-171,072.451,030.501,045.850.00-8140.00%
TSLA230616P020500002021-11-09 10:46AM EST2023-06-161,072.101,118.601,161.500.00-650.00%
TSLA240119P020500002021-12-31 3:54PM EST2024-01-191,139.001,101.501,119.500.00-4140.00%