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:890.00
CallsforJanuary 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220128C008900002022-01-05 2:47PM EST2022-01-28231.15207.75210.80-33.85-12.77%385361.22%
TSLA220204C008900002022-01-05 2:10PM EST2022-02-04251.44212.90216.75-45.71-15.38%1130263.48%
TSLA220218C008900002022-01-05 10:25AM EST2022-02-18285.75222.60225.15-1.55-0.54%720195.62%
TSLA220318C008900002022-01-05 3:05PM EST2022-03-18248.85238.75241.45-43.86-14.98%31545150.17%
TSLA220520C008900002022-01-03 1:09PM EST2022-05-20343.54271.95275.050.00-591119.92%
TSLA220617C008900002022-01-05 10:03AM EST2022-06-17346.95283.70287.40-1.50-0.43%11,004113.44%
TSLA220916C008900002021-12-28 10:54AM EST2022-09-16325.00317.75323.950.00-11394102.07%
TSLA240119C008900002022-01-04 9:42AM EST2024-01-19555.91452.00467.050.00-518789.21%
PutsforJanuary 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220128P008900002022-01-05 3:59PM EST2022-01-2810.8010.5511.35+4.88+82.43%17756660.54%
TSLA220204P008900002022-01-05 3:20PM EST2022-02-0415.9315.7017.25+4.86+43.90%779652.26%
TSLA220211P008900002022-01-05 3:35PM EST2022-02-1121.3219.0021.90+7.37+52.83%104449.80%
TSLA220218P008900002022-01-05 3:49PM EST2022-02-1824.6024.8526.00+7.45+43.44%12542147.66%
TSLA220318P008900002022-01-05 3:37PM EST2022-03-1839.7240.5542.00+8.67+27.92%1979945.76%
TSLA220520P008900002022-01-05 11:18AM EST2022-05-2059.3072.6073.95-2.71-4.37%1022247.35%
TSLA220617P008900002022-01-05 12:22PM EST2022-06-1772.0083.1085.45+4.96+7.40%520247.72%
TSLA220916P008900002022-01-05 12:42PM EST2022-09-16105.35115.50119.00+0.90+0.86%1040849.21%
TSLA240119P008900002022-01-05 11:21AM EST2024-01-19227.60229.55242.40+1.45+0.64%6252651.90%