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:2175.00
CallsforFebruary 4, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220218C021750002022-01-26 2:27PM EST2022-02-180.210.000.080.00-2119117.58%
TSLA220318C021750002022-01-28 11:42AM EST2022-03-180.180.000.30-0.04-18.18%1726485.35%
TSLA220414C021750002022-01-27 1:20PM EST2022-04-140.740.310.690.00-11376.66%
TSLA220520C021750002022-01-27 1:28PM EST2022-05-201.801.111.690.00-227370.83%
TSLA220617C021750002022-01-27 3:43PM EST2022-06-172.821.732.540.00-6436066.81%
TSLA220715C021750002022-01-28 3:00PM EST2022-07-153.002.434.20-5.25-63.64%5232864.78%
TSLA220916C021750002022-01-27 1:20PM EST2022-09-168.856.858.350.00-232562.91%
TSLA230120C021750002022-01-28 2:11PM EST2023-01-2020.7020.0523.80-4.00-16.19%2032762.25%
TSLA230317C021750002022-01-28 3:48PM EST2023-03-1730.0029.1033.65-5.83-16.27%39662.96%
TSLA230616C021750002022-01-28 11:41AM EST2023-06-1648.6045.0553.50-9.32-16.09%128864.22%
TSLA240119C021750002022-01-28 12:20PM EST2024-01-1987.0083.5092.50-0.24-0.28%698364.33%
PutsforFebruary 4, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220218P021750002021-11-24 9:54AM EST2022-02-181,088.551,106.651,110.850.00-2140.00%
TSLA220318P021750002021-12-06 10:16AM EST2022-03-181,194.541,022.501,025.500.00-220.00%
TSLA220520P021750002021-11-30 11:37AM EST2022-05-201,064.651,110.401,115.600.00--10.00%
TSLA220617P021750002022-01-25 9:32AM EST2022-06-171,269.001,326.001,332.650.00-1959.03%
TSLA220916P021750002021-12-14 12:59PM EST2022-09-161,255.651,136.501,143.050.00-1200.00%
TSLA230120P021750002022-01-25 12:26PM EST2023-01-201,295.401,333.501,346.300.00-22854.49%
TSLA230317P021750002021-11-08 11:11AM EST2023-03-171,089.751,212.501,231.000.00-430.00%
TSLA230616P021750002022-01-28 1:53PM EST2023-06-161,370.661,349.001,367.00+158.96+13.12%24356.21%
TSLA240119P021750002021-12-22 9:30AM EST2024-01-191,314.901,308.001,326.500.00-12330.00%