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:880.00
CallsforJanuary 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220128C008800002022-01-05 3:55PM EST2022-01-28221.07216.55219.60-69.38-23.89%158370.09%
TSLA220204C008800002022-01-04 11:03AM EST2022-02-04267.65221.30225.200.00-23269.28%
TSLA220218C008800002022-01-04 10:54AM EST2022-02-18294.54230.60233.150.00-555199.36%
TSLA220318C008800002022-01-05 3:10PM EST2022-03-18254.50246.15248.95-89.12-25.94%7692152.53%
TSLA220520C008800002022-01-04 12:43PM EST2022-05-20337.80278.55281.600.00-10192121.23%
TSLA220617C008800002022-01-05 3:38PM EST2022-06-17296.34289.15293.75-38.56-11.51%26433114.35%
TSLA220916C008800002022-01-05 3:31PM EST2022-09-16324.00323.40329.70-56.00-14.74%5510102.81%
TSLA230120C008800002022-01-05 3:33PM EST2023-01-20365.00362.25375.05-89.10-19.62%1469595.99%
TSLA230317C008800002022-01-04 12:50PM EST2023-03-17445.75378.55392.150.00-42,01294.21%
TSLA230616C008800002022-01-05 3:22PM EST2023-06-16404.25402.50418.95-95.70-19.14%468192.19%
TSLA240119C008800002022-01-04 9:42AM EST2024-01-19561.11456.50471.150.00-516789.56%
PutsforJanuary 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220128P008800002022-01-05 3:58PM EST2022-01-289.389.4010.30+4.12+78.33%28921563.97%
TSLA220204P008800002022-01-05 3:29PM EST2022-02-0415.2014.1515.00+5.50+56.70%467253.87%
TSLA220211P008800002022-01-05 3:20PM EST2022-02-1118.5517.3020.05+5.90+46.64%72151.58%
TSLA220218P008800002022-01-05 3:58PM EST2022-02-1823.0022.9023.55+7.24+45.94%5828248.70%
TSLA220318P008800002022-01-05 3:35PM EST2022-03-1839.2038.0039.30+9.72+32.97%2048646.70%
TSLA220520P008800002022-01-05 2:41PM EST2022-05-2064.4869.2070.50+5.71+9.72%262547.92%
TSLA220617P008800002022-01-05 3:08PM EST2022-06-1778.8079.5582.00+10.01+14.55%423748.31%
TSLA220916P008800002022-01-05 3:43PM EST2022-09-16111.40111.30114.75+13.40+13.67%325449.53%
TSLA230120P008800002022-01-05 3:22PM EST2023-01-20150.00149.00153.65+12.00+8.70%2058850.52%
TSLA230317P008800002022-01-04 2:36PM EST2023-03-17154.87158.00168.400.00-434650.21%
TSLA230616P008800002022-01-05 1:26PM EST2023-06-16179.89180.50194.15+1.49+0.84%10036351.41%
TSLA240119P008800002022-01-05 10:55AM EST2024-01-19221.65223.50236.75+3.65+1.67%322951.95%