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:2275.00
CallsforFebruary 4, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220218C022750002022-01-27 3:01PM EST2022-02-180.040.000.070.00-3369121.48%
TSLA220318C022750002022-01-28 12:48PM EST2022-03-180.150.010.27+0.04+36.36%312688.38%
TSLA220414C022750002022-01-28 9:51AM EST2022-04-140.390.300.59-0.68-63.55%114078.86%
TSLA220520C022750002022-01-27 3:23PM EST2022-05-201.200.881.510.00-27672.23%
TSLA220617C022750002022-01-27 3:43PM EST2022-06-172.351.382.190.00-178367.81%
TSLA220916C022750002022-01-28 12:07PM EST2022-09-166.755.657.10-8.70-56.31%334563.29%
TSLA230120C022750002022-01-28 11:37AM EST2023-01-2019.8515.6021.70-18.34-48.02%47262.07%
TSLA230317C022750002022-01-28 2:42PM EST2023-03-1726.6023.5030.50-21.40-44.58%424162.63%
TSLA230616C022750002022-01-14 3:39PM EST2023-06-1689.8839.0049.000.00-25064.06%
TSLA240119C022750002022-01-27 12:37PM EST2024-01-1988.0077.5086.500.00-727664.44%
PutsforFebruary 4, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220218P022750002021-11-12 2:31PM EST2022-02-181,252.151,307.601,311.200.00-110.00%
TSLA220318P022750002021-11-10 9:37AM EST2022-03-181,262.401,258.051,261.850.00--20.00%
TSLA220520P022750002021-12-01 10:39AM EST2022-05-201,140.151,207.951,209.900.00--50.00%
TSLA220916P022750002021-11-19 10:34AM EST2022-09-161,204.651,349.801,364.950.00-110.00%
TSLA230120P022750002021-12-14 3:02PM EST2023-01-201,357.501,257.601,266.600.00-8100.00%
TSLA230616P022750002021-11-02 12:17PM EST2023-06-161,184.951,337.001,356.000.00--10.00%
TSLA240119P022750002022-01-24 12:27PM EST2024-01-191,491.471,465.001,484.500.00-181654.38%