Canada Markets close in 5 hrs 27 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
889.14-54.76 (-5.80%)
As of 10:33AM EST. Market open.
In The Money
Show:ListStraddle
Strike:530.00
CallsforJanuary 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220218C005300002021-12-27 12:35PM EST2022-02-18615.00557.70560.75+30.55+5.23%24511.67%
TSLA220318C005300002022-01-05 10:25AM EST2022-03-18631.85559.25563.05+67.55+11.97%2488357.52%
TSLA220520C005300002021-12-20 10:54AM EST2022-05-20391.14564.85569.400.00-26248.14%
TSLA220617C005300002021-12-21 3:39PM EST2022-06-17423.60567.35573.250.00-3210225.42%
TSLA220916C005300002021-12-16 10:09AM EST2022-09-16463.67577.25586.250.00-1166183.90%
TSLA230120C005300002022-01-03 10:53AM EST2023-01-20670.00591.55604.900.00-1255157.03%
TSLA240119C005300002021-12-29 11:48AM EST2024-01-19634.37640.50655.350.00-126130.24%
PutsforJanuary 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220128P005300002022-01-04 11:51AM EST2022-01-280.160.000.570.00-13176.95%
TSLA220218P005300002022-01-05 10:30AM EST2022-02-180.760.691.31+0.19+33.33%27091.19%
TSLA220318P005300002022-01-05 12:58PM EST2022-03-182.242.422.86+0.20+9.80%1181,00573.97%
TSLA220414P005300002021-12-29 11:24AM EST2022-04-144.983.754.700.00--10166.02%
TSLA220520P005300002022-01-05 3:28PM EST2022-05-207.657.258.25+2.06+36.85%171962.66%
TSLA220617P005300002022-01-05 3:05PM EST2022-06-179.9510.0510.80+1.95+24.37%21,45960.52%
TSLA220916P005300002021-12-31 2:11PM EST2022-09-1621.0019.6520.900.00-242057.21%
TSLA230120P005300002022-01-05 1:34PM EST2023-01-2031.7030.5536.60-0.30-0.94%951,01854.77%
TSLA240119P005300002022-01-03 3:34PM EST2024-01-1969.3070.5078.500.00-17911454.09%