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:2425.00
CallsforFebruary 4, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220218C024250002022-01-05 2:12PM EST2022-02-180.850.491.05-0.43-33.59%762167.33%
TSLA220318C024250002022-01-05 2:47PM EST2022-03-182.201.642.23-0.48-17.91%5121121.85%
TSLA220520C024250002022-01-05 3:41PM EST2022-05-207.256.857.40-2.25-23.68%6944097.09%
TSLA220617C024250002022-01-05 3:23PM EST2022-06-179.909.7010.55-3.50-26.12%1010092.18%
TSLA220916C024250002022-01-04 10:45AM EST2022-09-1633.9023.7025.100.00-23585.39%
TSLA230120C024250002022-01-05 9:48AM EST2023-01-2063.1048.5556.45-1.75-2.70%216983.02%
TSLA230317C024250002022-01-05 10:13AM EST2023-03-1782.1063.0071.00-14.60-15.10%22982.80%
TSLA230616C024250002022-01-03 12:38PM EST2023-06-16117.5087.0095.000.00-85782.55%
TSLA240119C024250002022-01-05 3:24PM EST2024-01-19148.65142.60153.30-26.35-15.06%10551582.39%
PutsforFebruary 4, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220218P024250002021-11-22 3:51PM EST2022-02-181,273.751,414.451,418.550.00-300.00%
TSLA220318P024250002021-12-20 3:13PM EST2022-03-181,523.471,336.001,339.950.00--30.00%
TSLA220916P024250002021-11-18 2:05PM EST2022-09-161,364.351,496.251,512.000.00--30.00%
TSLA230120P024250002021-11-22 2:09PM EST2023-01-201,334.751,458.501,467.800.00--10.00%
TSLA230616P024250002021-11-09 9:41AM EST2023-06-161,363.201,462.501,505.000.00--10.00%
TSLA240119P024250002022-01-04 3:29PM EST2024-01-191,407.491,434.501,451.000.00-17260.00%