Canada markets close in 1 hour 54 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
172.08+5.42 (+3.25%)
As of 02:06PM EST. Market open.
In The Money
Show:ListStraddle
Strike:245.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230203C002450002023-01-31 1:38PM EST2023-02-030.020.020.03-0.02-50.00%1,0213,603123.44%
TSLA230210C002450002023-01-31 1:34PM EST2023-02-100.190.170.18+0.04+26.67%1,0901,74593.55%
TSLA230217C002450002023-01-31 1:25PM EST2023-02-170.460.450.47+0.12+35.29%501,72685.01%
TSLA230224C002450002023-01-31 1:08PM EST2023-02-240.760.700.72+0.23+43.40%5701,72178.03%
TSLA230303C002450002023-01-31 1:25PM EST2023-03-031.351.311.35+0.30+28.57%2801,85578.52%
TSLA230310C002450002023-01-31 1:27PM EST2023-03-101.691.621.67+0.33+24.26%253374.66%
TSLA230317C002450002023-01-31 1:49PM EST2023-03-171.941.931.96+0.46+31.08%2111,35071.59%
TSLA230421C002450002023-01-31 1:09PM EST2023-04-214.454.304.35+1.01+29.36%521,46167.40%
TSLA230519C002450002023-01-31 12:55PM EST2023-05-196.005.855.95+0.54+9.89%1326764.33%
TSLA230616C002450002023-01-31 11:01AM EST2023-06-167.507.207.40+0.55+7.91%101,23761.91%
TSLA230721C002450002023-01-31 10:54AM EST2023-07-219.059.309.40+0.94+11.59%2059660.77%
TSLA230915C002450002023-01-31 11:06AM EST2023-09-1512.2512.1012.30+0.50+4.26%42258.99%
TSLA231215C002450002023-01-31 1:46PM EST2023-12-1516.9517.0017.20+0.75+4.63%221,83158.32%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230203P002450002023-01-31 10:20AM EST2023-02-0375.6072.9073.45+3.75+5.22%2114164.06%
TSLA230210P002450002023-01-30 10:20AM EST2023-02-1070.7072.9573.400.00-3698.93%
TSLA230217P002450002023-01-31 9:38AM EST2023-02-1777.4573.0573.60+10.30+15.34%12483.25%
TSLA230310P002450002023-01-30 3:15PM EST2023-03-1077.1373.5074.550.00-404168.34%
TSLA230317P002450002023-01-27 3:05PM EST2023-03-1768.1573.8574.450.00-11564.38%
TSLA230421P002450002023-01-31 10:36AM EST2023-04-2177.4075.4076.15+2.36+3.14%126159.68%
TSLA230519P002450002023-01-30 10:05AM EST2023-05-1972.7075.8077.600.00-263155.77%
TSLA230616P002450002023-01-27 2:19PM EST2023-06-1680.3576.7578.30+7.15+9.77%16352.89%
TSLA230721P002450002023-01-06 3:53PM EST2023-07-21132.1578.3579.200.00-39063551.11%
TSLA230915P002450002023-01-30 9:46AM EST2023-09-1577.0579.7580.850.00-8320549.53%
TSLA231215P002450002023-01-30 11:11AM EST2023-12-1584.1582.5583.250.00-340346.51%