Canada Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
943.90-52.37 (-5.26%)
At close: 04:00PM EST
936.00 -7.90 (-0.84%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Strike:420.00
CallsforJanuary 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220218C004200002022-01-04 10:38AM EST2022-02-18748.99667.10670.050.00-12525.65%
TSLA220318C004200002022-01-03 3:15PM EST2022-03-18780.35667.60671.400.00-11,412373.12%
TSLA220520C004200002021-10-20 12:23PM EST2022-05-20452.57720.20727.300.00--1315.77%
TSLA220617C004200002022-01-03 11:08AM EST2022-06-17757.51670.85677.000.00-501,123234.52%
TSLA220916C004200002022-01-03 1:15PM EST2022-09-16766.90675.50685.000.00-12,879189.10%
TSLA230120C004200002022-01-05 3:34PM EST2023-01-20686.75681.95699.50-114.63-14.30%1821159.38%
TSLA240119C004200002022-01-05 2:39PM EST2024-01-19745.83716.00734.00-79.47-9.63%128128.24%
PutsforJanuary 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220218P004200002022-01-05 11:45AM EST2022-02-180.340.080.75+0.04+13.33%124117.29%
TSLA220318P004200002022-01-05 3:30PM EST2022-03-181.200.771.45+0.35+41.18%101,17293.90%
TSLA220414P004200002022-01-05 3:20PM EST2022-04-141.971.582.12+0.43+27.92%7483.07%
TSLA220520P004200002022-01-03 2:19PM EST2022-05-202.362.783.650.00-1816675.91%
TSLA220617P004200002022-01-03 3:43PM EST2022-06-173.504.105.050.00-22,98372.79%
TSLA220916P004200002022-01-05 11:02AM EST2022-09-168.068.809.85+0.06+0.75%12,68466.26%
TSLA230120P004200002022-01-04 3:45PM EST2023-01-2016.1015.0519.000.00-856262.14%
TSLA240119P004200002022-01-03 11:32AM EST2024-01-1939.9038.8545.300.00-25858.22%