Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
189.98+1.71 (+0.91%)
At close: 04:00PM EST
192.72 +2.74 (+1.44%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:215.00
CallsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230210C002150002023-02-03 3:59PM EST2023-02-101.651.631.66-0.03-1.79%18,8594,80289.26%
TSLA230217C002150002023-02-03 3:59PM EST2023-02-173.703.653.75+0.40+12.12%4,56014,91981.48%
TSLA230224C002150002023-02-03 3:59PM EST2023-02-245.004.905.05+0.73+17.10%96289474.71%
TSLA230303C002150002023-02-03 3:58PM EST2023-03-037.156.957.20+0.95+15.32%1,0602,75376.17%
TSLA230310C002150002023-02-03 3:48PM EST2023-03-108.118.008.25+0.92+12.80%7414872.95%
TSLA230317C002150002023-02-03 3:59PM EST2023-03-179.209.109.25+1.35+17.20%5,1623,40370.95%
TSLA230421C002150002023-02-03 3:57PM EST2023-04-2114.8514.4514.80+2.25+17.86%2,5371,01968.68%
TSLA230519C002150002023-02-03 3:51PM EST2023-05-1917.6317.5517.85+2.05+13.16%2,09551466.47%
TSLA230616C002150002023-02-03 3:00PM EST2023-06-1619.8019.8520.30+1.85+10.31%7922,55464.27%
TSLA230721C002150002023-02-03 3:59PM EST2023-07-2123.6123.2523.75+2.51+11.90%8052,52363.85%
TSLA230915C002150002023-02-03 3:11PM EST2023-09-1527.9027.4028.00-0.33-1.17%35326462.35%
TSLA231215C002150002023-02-03 3:45PM EST2023-12-1534.2433.9534.60+2.94+9.39%43098661.90%
TSLA250620C002150002023-02-03 2:54PM EST2025-06-2061.8859.9062.75+3.83+6.60%338060.99%
PutsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230210P002150002023-02-03 3:58PM EST2023-02-1026.4026.2526.70-2.25-7.85%1,65817285.89%
TSLA230217P002150002023-02-03 3:43PM EST2023-02-1728.3028.1028.60-1.75-5.82%1001,58378.08%
TSLA230224P002150002023-02-03 3:44PM EST2023-02-2429.6529.2529.70-1.70-5.42%472371.12%
TSLA230303P002150002023-02-03 1:53PM EST2023-03-0330.4531.1531.60-2.86-8.59%101772.20%
TSLA230310P002150002023-02-03 2:41PM EST2023-03-1031.7531.9532.60-1.35-4.08%2168.76%
TSLA230317P002150002023-02-03 3:58PM EST2023-03-1733.0032.9533.30-0.95-2.80%4749466.35%
TSLA230421P002150002023-02-03 3:21PM EST2023-04-2137.6037.6538.00+2.50+7.12%3108263.24%
TSLA230519P002150002023-02-03 1:01PM EST2023-05-1938.8139.9040.40-1.39-3.46%13517560.01%
TSLA230616P002150002023-02-03 3:25PM EST2023-06-1641.7041.5542.20-0.30-0.71%47277757.13%
TSLA230721P002150002023-02-03 3:50PM EST2023-07-2144.5544.1544.70+0.30+0.68%36931755.84%
TSLA230915P002150002023-02-01 11:04AM EST2023-09-1544.8046.9547.65-12.20-21.40%1011453.21%
TSLA231215P002150002023-02-03 2:12PM EST2023-12-1550.8551.2051.90-1.80-3.42%1125850.90%
TSLA250620P002150002023-02-02 1:17PM EST2025-06-2066.5066.8068.450.00-352545.19%