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:2225.00
CallsforFebruary 4, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220318C022250002022-01-05 1:01PM EST2022-03-183.702.543.10-1.05-22.11%1186119.51%
TSLA220414C022250002022-01-04 1:01PM EST2022-04-148.245.055.750.00-528105.59%
TSLA220520C022250002022-01-04 11:58AM EST2022-05-2014.709.8510.750.00-189297.05%
TSLA220617C022250002022-01-05 2:59PM EST2022-06-1715.0013.9014.80-4.50-23.08%1818692.46%
TSLA220916C022250002021-12-28 10:19AM EST2022-09-1637.7031.6533.350.00-115886.26%
TSLA230120C022250002022-01-05 2:42PM EST2023-01-2069.5060.5568.45-11.00-13.66%1016083.78%
TSLA230317C022250002022-01-03 3:28PM EST2023-03-17112.6576.5084.500.00-4413183.57%
TSLA230616C022250002022-01-04 10:35AM EST2023-06-16135.15100.50113.000.00-210083.42%
TSLA240119C022250002022-01-05 1:41PM EST2024-01-19187.50159.50172.10-24.37-11.50%122783.08%
PutsforFebruary 4, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220218P022250002021-11-24 10:01AM EST2022-02-181,122.501,156.401,160.600.00-100.00%
TSLA220520P022250002021-12-01 10:39AM EST2022-05-201,092.001,157.551,161.400.00--40.00%
TSLA220617P022250002021-11-03 10:32AM EST2022-06-171,078.201,222.101,230.100.00--10.00%
TSLA220916P022250002021-12-13 2:20PM EST2022-09-161,281.751,157.501,164.550.00-10100.00%
TSLA230120P022250002022-01-03 9:42AM EST2023-01-201,127.491,177.501,190.200.00-770.00%
TSLA230317P022250002021-11-02 9:37AM EST2023-03-171,103.551,272.001,290.500.00--20.00%
TSLA230616P022250002021-12-07 10:58AM EST2023-06-161,281.401,210.001,228.000.00-4170.00%
TSLA240119P022250002021-12-28 11:01AM EST2024-01-191,280.001,254.501,269.250.00-2980.00%