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:560.00
CallsforJanuary 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220128C005600002022-01-18 10:50AM EST2022-01-28497.40400.75404.350.00--0320.28%
TSLA220218C005600002022-01-18 10:27AM EST2022-02-18503.28383.15387.500.00-1892.52%
TSLA220318C005600002021-12-27 11:48AM EST2022-03-18550.50387.40391.950.00-631684.28%
TSLA220414C005600002021-12-28 10:52AM EST2022-04-14540.00391.80397.050.00--279.54%
TSLA220520C005600002021-12-17 2:53PM EST2022-05-20406.60463.30469.350.00-220137.11%
TSLA220617C005600002022-01-21 3:44PM EST2022-06-17418.10403.25409.20-227.35-35.22%229773.82%
TSLA220916C005600002022-01-12 1:13PM EST2022-09-16561.82419.45423.750.00-151169.40%
TSLA240119C005600002022-01-20 3:01PM EST2024-01-19558.92493.00510.500.00-1311366.84%
PutsforJanuary 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220128P005600002022-01-21 3:51PM EST2022-01-280.160.160.23+0.11+220.00%1721143.65%
TSLA220204P005600002022-01-21 3:45PM EST2022-02-040.550.330.67+0.20+57.14%396113.23%
TSLA220211P005600002022-01-21 3:56PM EST2022-02-111.191.041.63+0.88+283.87%43105.81%
TSLA220218P005600002022-01-21 3:17PM EST2022-02-182.061.912.24+1.01+96.19%164198.30%
TSLA220225P005600002022-01-21 3:42PM EST2022-02-252.762.213.60+1.46+112.31%121393.20%
TSLA220318P005600002022-01-21 3:52PM EST2022-03-185.925.806.30+3.00+102.74%651,43285.15%
TSLA220414P005600002022-01-21 3:52PM EST2022-04-1410.009.8010.80+3.05+43.88%195479.14%
TSLA220520P005600002022-01-21 2:40PM EST2022-05-2015.6316.3517.50+6.01+62.47%321,50775.51%
TSLA220617P005600002022-01-21 3:08PM EST2022-06-1721.0020.5521.80+7.40+54.41%171,14172.64%
TSLA220916P005600002022-01-21 10:16AM EST2022-09-1630.8033.4035.70+4.80+18.46%2033567.24%
TSLA240119P005600002022-01-21 3:29PM EST2024-01-1997.9893.00101.50+9.45+10.67%33860.28%