Canada Markets close in 5 hrs 26 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
891.89-52.01 (-5.51%)
As of 10:34AM EST. Market open.
In The Money
Show:ListStraddle
Strike:630.00
CallsforJanuary 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220218C006300002021-12-27 12:47PM EST2022-02-18483.75459.15462.250.00--1408.91%
TSLA220318C006300002022-01-04 3:15PM EST2022-03-18519.00462.70466.400.00-3428287.82%
TSLA220414C006300002021-12-27 12:40PM EST2022-04-14492.80465.40472.850.00--10238.99%
TSLA220520C006300002021-12-01 2:07PM EST2022-05-20528.85444.20448.450.00-647182.44%
TSLA220617C006300002022-01-05 1:57PM EST2022-06-17527.26478.20483.65-55.24-9.48%1159186.35%
TSLA220916C006300002021-11-30 11:20AM EST2022-09-16553.00496.15500.500.00-2418155.13%
TSLA230120C006300002021-12-28 3:54PM EST2023-01-20524.87517.15530.050.00-1212136.12%
TSLA240119C006300002022-01-05 3:48PM EST2024-01-19588.50582.00594.80-51.12-7.99%5285117.06%
PutsforJanuary 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220128P006300002022-01-04 12:09PM EST2022-01-280.540.300.900.00-115135.74%
TSLA220204P006300002022-01-05 3:10PM EST2022-02-040.950.601.43+0.01+1.06%1294.63%
TSLA220218P006300002022-01-05 2:44PM EST2022-02-182.112.252.58+0.60+39.74%1918274.52%
TSLA220318P006300002022-01-05 11:00AM EST2022-03-184.205.456.20-0.25-5.62%11,09462.23%
TSLA220414P006300002022-01-05 2:32PM EST2022-04-148.209.1510.30-5.85-41.64%3457.84%
TSLA220520P006300002022-01-05 2:13PM EST2022-05-2013.8615.6016.70+2.16+18.46%165555.85%
TSLA220617P006300002022-01-05 10:45AM EST2022-06-1717.0020.3521.10-0.17-0.99%141,29754.46%
TSLA220916P006300002022-01-04 1:54PM EST2022-09-1632.0535.7037.800.00-21,40552.95%
TSLA230120P006300002022-01-05 3:54PM EST2023-01-2056.7054.8560.40+5.90+11.61%1257852.22%
TSLA240119P006300002022-01-05 10:01AM EST2024-01-19105.00104.00114.50+0.20+0.19%138451.95%