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:2325.00
CallsforFebruary 4, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220218C023250002022-01-05 2:58PM EST2022-02-180.820.631.19-0.42-33.87%126164.67%
TSLA220318C023250002022-01-05 10:06AM EST2022-03-183.602.032.61-0.20-5.26%129120.65%
TSLA220414C023250002022-01-05 9:36AM EST2022-04-145.704.004.75-1.20-17.39%211105.85%
TSLA220520C023250002022-01-04 10:49AM EST2022-05-2013.038.208.950.00-21697.11%
TSLA220617C023250002022-01-05 10:16AM EST2022-06-1716.1511.5512.45-2.60-13.87%22792.25%
TSLA220916C023250002022-01-04 3:19PM EST2022-09-1636.0527.3528.850.00-24285.78%
TSLA230120C023250002022-01-05 2:57PM EST2023-01-2062.4554.5062.50-10.10-13.92%24783.53%
TSLA230317C023250002022-01-04 1:36PM EST2023-03-1789.4070.0078.000.00-21883.38%
TSLA230616C023250002022-01-04 10:03AM EST2023-06-16129.0694.50102.500.00-64582.97%
TSLA240119C023250002022-01-04 2:36PM EST2024-01-19181.25150.90162.300.00-25082.73%
PutsforFebruary 4, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220218P023250002021-12-20 3:18PM EST2022-02-181,423.101,235.851,239.050.00-300.00%
TSLA220318P023250002021-12-31 3:55PM EST2022-03-181,270.271,236.601,239.900.00-120.00%
TSLA220916P023250002021-11-02 2:12PM EST2022-09-161,175.701,329.001,343.300.00--20.00%
TSLA230120P023250002021-11-02 12:56PM EST2023-01-201,207.651,353.501,371.500.00--60.00%
TSLA230317P023250002021-11-02 9:37AM EST2023-03-171,194.901,365.001,383.500.00--10.00%
TSLA240119P023250002021-12-30 1:16PM EST2024-01-191,366.221,344.601,360.500.00--40.00%