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:2375.00
CallsforFebruary 4, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220218C023750002022-01-05 2:02PM EST2022-02-181.040.571.11-0.24-18.75%1114166.11%
TSLA220318C023750002022-01-05 2:32PM EST2022-03-182.541.832.38-0.60-19.11%10677121.18%
TSLA220414C023750002022-01-05 9:40AM EST2022-04-145.503.654.35-0.52-8.64%10111106.19%
TSLA220520C023750002022-01-05 3:57PM EST2022-05-207.707.458.20-6.50-45.77%23597.12%
TSLA220617C023750002022-01-04 1:54PM EST2022-06-1714.5510.5511.450.00-226892.18%
TSLA220916C023750002022-01-04 3:59PM EST2022-09-1634.0025.4526.900.00-621285.57%
TSLA230120C023750002022-01-05 3:54PM EST2023-01-2055.5051.2059.35-13.20-19.21%105183.21%
TSLA230616C023750002022-01-04 11:33AM EST2023-06-16108.3291.0099.000.00-958182.86%
TSLA240119C023750002022-01-05 2:10PM EST2024-01-19167.65145.00157.70-9.35-5.28%16453882.37%
PutsforFebruary 4, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220218P023750002021-11-23 12:45PM EST2022-02-181,267.501,316.001,320.300.00-500.00%
TSLA220916P023750002021-11-08 1:02PM EST2022-09-161,226.851,398.151,379.400.00-270.00%
TSLA230120P023750002021-11-03 1:04PM EST2023-01-201,251.101,400.501,419.000.00--30.00%
TSLA230317P023750002022-01-05 3:18PM EST2023-03-171,331.781,329.001,347.00+69.88+5.54%230.00%
TSLA230616P023750002021-12-07 1:36PM EST2023-06-161,408.651,346.501,362.300.00-2210.00%
TSLA240119P023750002022-01-05 10:07AM EST2024-01-191,349.551,388.651,405.50-19.28-1.41%172040.00%