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:2075.00
CallsforFebruary 4, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220218C020750002022-01-05 3:37PM EST2022-02-181.511.391.70-0.99-39.60%402109158.72%
TSLA220318C020750002022-01-05 2:41PM EST2022-03-184.653.604.20-1.57-25.24%329117.98%
TSLA220520C020750002022-01-05 3:08PM EST2022-05-2013.8513.4514.35-7.25-34.36%36397.33%
TSLA220617C020750002022-01-04 1:53PM EST2022-06-1725.4018.5019.550.00-202392.99%
TSLA220715C020750002022-01-05 2:05PM EST2022-07-1529.5022.6026.20-1.85-5.90%32389.81%
TSLA220916C020750002022-01-04 9:34AM EST2022-09-1660.7539.8041.800.00-438587.21%
TSLA230120C020750002022-01-05 1:35PM EST2023-01-2090.5572.5080.45-7.10-7.27%421784.77%
TSLA230317C020750002022-01-04 1:58PM EST2023-03-17111.3089.5097.500.00-46184.49%
TSLA230616C020750002021-12-03 2:51PM EST2023-06-16121.80108.05121.500.00-15282.54%
TSLA240119C020750002022-01-05 12:48PM EST2024-01-19206.25178.00188.80+22.10+12.00%852184.16%
PutsforFebruary 4, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220218P020750002022-01-03 9:32AM EST2022-02-18930.20986.50989.550.00-1280.00%
TSLA220318P020750002021-11-24 9:30AM EST2022-03-181,012.751,009.401,014.350.00-110.00%
TSLA220520P020750002021-11-30 12:40PM EST2022-05-20961.25996.25999.850.00-350.00%
TSLA220617P020750002021-12-29 12:53PM EST2022-06-171,007.75999.351,005.800.00-6110.00%
TSLA220916P020750002021-12-16 2:52PM EST2022-09-161,165.501,016.001,022.600.00-5320.00%
TSLA230120P020750002021-11-10 12:23PM EST2023-01-201,093.051,110.001,120.900.00-4440.00%
TSLA230317P020750002021-12-13 10:30AM EST2023-03-171,164.781,054.001,068.350.00-130.00%
TSLA230616P020750002021-11-15 10:14AM EST2023-06-161,160.101,190.451,207.450.00--20.00%
TSLA240119P020750002021-11-11 12:35PM EST2024-01-191,159.751,183.001,202.000.00-38280.00%