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:2125.00
CallsforFebruary 4, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220218C021250002022-01-27 3:59PM EST2022-02-180.070.010.080.00-236116.02%
TSLA220318C021250002022-01-28 1:05PM EST2022-03-180.170.050.32-0.13-43.33%85785.06%
TSLA220414C021250002022-01-28 11:55AM EST2022-04-140.550.370.76-0.19-25.68%11876.00%
TSLA220520C021250002022-01-28 12:46PM EST2022-05-201.581.251.93-0.44-21.78%236170.47%
TSLA220617C021250002022-01-28 2:25PM EST2022-06-172.081.962.78-1.42-40.57%113266.39%
TSLA220715C021250002022-01-26 1:05PM EST2022-07-1510.502.774.550.00-155164.43%
TSLA220916C021250002022-01-26 2:01PM EST2022-09-1622.007.559.100.00-413962.72%
TSLA230120C021250002022-01-28 10:46AM EST2023-01-2023.9021.5525.35-3.77-13.62%228762.13%
TSLA230317C021250002022-01-28 12:58PM EST2023-03-1732.9530.9535.60-4.72-12.53%84262.86%
TSLA230616C021250002022-01-27 2:51PM EST2023-06-1655.8047.4053.600.00-515063.69%
TSLA240119C021250002022-01-28 2:58PM EST2024-01-1989.3586.5095.50-1.65-1.81%317464.22%
PutsforFebruary 4, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220218P021250002021-11-24 9:44AM EST2022-02-181,063.601,056.901,061.100.00-2130.00%
TSLA220318P021250002022-01-27 11:15AM EST2022-03-181,253.001,276.501,281.200.00-11186.62%
TSLA220520P021250002021-11-09 10:05AM EST2022-05-201,071.501,114.301,119.350.00--10.00%
TSLA220617P021250002021-12-06 12:35PM EST2022-06-171,137.601,047.701,054.150.00-890.00%
TSLA220715P021250002021-12-13 12:00AM EST2022-07-151,080.001,070.801,080.300.00--50.00%
TSLA220916P021250002021-12-15 10:20AM EST2022-09-161,190.001,092.951,099.800.00-1400.00%
TSLA230120P021250002021-12-03 2:55PM EST2023-01-201,177.301,114.001,128.050.00-1880.00%
TSLA230317P021250002021-11-08 11:48AM EST2023-03-171,047.851,166.501,185.000.00--20.00%
TSLA240119P021250002022-01-27 3:03PM EST2024-01-191,338.051,325.851,342.100.00-112354.81%