Canada Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
846.35+17.25 (+2.08%)
At close: 04:00PM EST
851.80 +5.45 (+0.64%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:975.00
CallsforFebruary 4, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220204C009750002022-01-04 11:39AM EST2022-02-04196.55147.85151.000.00-12418.77%
TSLA220218C009750002022-01-05 3:54PM EST2022-02-18167.90161.15163.05-41.10-19.67%28554257.46%
TSLA220318C009750002022-01-05 3:57PM EST2022-03-18183.80181.45183.80-46.65-20.24%472,280185.23%
TSLA220414C009750002022-01-05 3:23PM EST2022-04-14197.49198.30202.35-48.02-19.56%3117160.35%
TSLA220617C009750002022-01-05 12:29PM EST2022-06-17274.74233.60237.75-9.26-3.26%33,760135.44%
TSLA220715C009750002022-01-05 10:34AM EST2022-07-15290.45246.80257.20+0.10+0.03%185131.02%
TSLA220916C009750002022-01-05 3:50PM EST2022-09-16277.15273.05278.40-46.27-14.31%117,066121.00%
TSLA230120C009750002022-01-03 3:47PM EST2023-01-20392.36318.85329.300.00-11,636112.92%
TSLA240119C009750002022-01-04 2:58PM EST2024-01-19470.00421.00432.950.00-7250104.53%
PutsforFebruary 4, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220204P009750002022-01-05 3:08PM EST2022-02-0433.3535.1537.00+10.37+45.13%28430.00%
TSLA220211P009750002022-01-05 3:20PM EST2022-02-1142.3038.0044.30+13.34+46.06%8160.00%
TSLA220218P009750002022-01-05 3:59PM EST2022-02-1848.3648.0549.20+14.50+42.82%559780.00%
TSLA220318P009750002022-01-05 3:54PM EST2022-03-1866.1067.9069.60+13.58+25.86%941,2150.00%
TSLA220414P009750002022-01-05 3:45PM EST2022-04-1485.0084.1586.90+16.01+23.21%121560.00%
TSLA220617P009750002022-01-05 11:41AM EST2022-06-17102.50118.35120.05-3.05-2.89%58690.00%
TSLA220715P009750002022-01-05 3:29PM EST2022-07-15131.85126.60132.60+14.81+12.65%2614115.55%
TSLA220916P009750002022-01-05 3:42PM EST2022-09-16153.48154.70158.55+12.16+8.60%31,91827.07%
TSLA230120P009750002022-01-05 3:59PM EST2023-01-20196.71192.45201.80+13.61+7.43%254335.68%
TSLA240119P009750002022-01-05 10:33AM EST2024-01-19277.21278.75294.60+2.26+0.82%120944.78%