Canada markets close in 1 hour 12 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,049.61+18.05 (+1.75%)
At close: 04:00PM EST
1,045.10 -4.51 (-0.43%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:970.00
CallsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220121C009700002022-01-14 3:53PM EST2022-01-2185.6285.2088.35+7.60+9.74%13578269.24%
TSLA220128C009700002022-01-14 2:28PM EST2022-01-2891.22102.65104.80-4.93-5.13%1813075.38%
TSLA220204C009700002022-01-13 3:41PM EST2022-02-04108.21112.00114.750.00-3972.01%
TSLA220211C009700002022-01-14 3:59PM EST2022-02-11120.72117.55123.60-1.87-1.53%13669.01%
TSLA220218C009700002022-01-14 1:24PM EST2022-02-18111.85126.95128.55-37.45-25.08%47167.73%
TSLA220225C009700002022-01-13 11:05AM EST2022-02-25154.08130.35134.750.00-101565.40%
TSLA220520C009700002022-01-14 1:04PM EST2022-05-20178.38187.80190.15-4.17-2.28%778362.43%
TSLA220617C009700002020-08-17 2:56PM EST2022-06-171,046.421,387.501,407.000.00-400.00%
PutsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220121P009700002022-01-14 3:59PM EST2022-01-216.906.707.00-9.74-58.53%1,6142,40368.17%
TSLA220128P009700002022-01-14 3:55PM EST2022-01-2823.8223.1023.95-10.33-30.25%27156974.43%
TSLA220204P009700002022-01-14 3:58PM EST2022-02-0433.1132.2534.00-10.34-23.80%8845371.23%
TSLA220211P009700002022-01-14 9:42AM EST2022-02-1152.6139.5041.50+5.84+12.49%262768.54%
TSLA220218P009700002022-01-14 3:33PM EST2022-02-1847.4046.8547.80-10.57-18.23%4736067.00%
TSLA220225P009700002022-01-14 2:26PM EST2022-02-2559.7554.3556.90-4.52-7.03%61367.57%
TSLA220520P009700002022-01-14 1:54PM EST2022-05-20114.05106.15107.40-0.96-0.83%2139061.29%
TSLA220617P009700002020-08-28 9:25AM EST2022-06-17152.03145.00160.50-81.42-34.88%2673.79%