Canada markets close in 1 hour 18 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
240.68-3.46 (-1.42%)
As of 02:42PM EST. Market open.
In The Money
Show:ListStraddle
Strike:245.00
CallsforDecember 1, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA231201C002450002023-11-30 2:27PM EST2023-12-011.781.801.82-1.97-52.53%111,55742,44849.81%
TSLA231208C002450002023-11-30 2:26PM EST2023-12-084.854.804.85-1.90-28.15%18,8325,67644.65%
TSLA231215C002450002023-11-30 2:26PM EST2023-12-157.117.107.15-1.99-21.87%25,37012,22645.12%
TSLA231222C002450002023-11-30 2:18PM EST2023-12-228.578.708.80-2.16-20.13%1,3202,69544.53%
TSLA231229C002450002023-11-30 2:26PM EST2023-12-299.959.9510.05-1.97-16.53%1,3384,32743.54%
TSLA240105C002450002023-11-30 1:56PM EST2024-01-0511.6012.0012.15-2.60-18.31%70154146.09%
TSLA240119C002450002023-11-30 2:24PM EST2024-01-1914.6014.5014.60-2.10-12.57%1,4464,75146.09%
TSLA240216C002450002023-11-30 2:02PM EST2024-02-1620.0020.2520.40-2.50-11.11%7452,50150.02%
TSLA240315C002450002023-11-30 2:15PM EST2024-03-1523.6023.8524.00-2.60-9.92%3212,37149.91%
TSLA240419C002450002023-11-30 2:00PM EST2024-04-1928.4028.8529.25-2.91-9.29%2381,85651.79%
TSLA240517C002450002023-11-30 11:31AM EST2024-05-1731.9532.1532.40-2.63-7.61%7645952.29%
TSLA240621C002450002023-11-30 11:21AM EST2024-06-2135.6035.2535.95-2.60-6.81%1939752.28%
TSLA240920C002450002023-11-30 1:12PM EST2024-09-2044.5044.0544.80-2.80-5.92%2363653.88%
TSLA250919C002450002023-11-30 1:37PM EST2025-09-1969.8070.1570.55-5.25-7.00%111157.00%
PutsforDecember 1, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA231201P002450002023-11-30 2:26PM EST2023-12-016.716.556.75+2.26+50.79%16,9049,69557.69%
TSLA231208P002450002023-11-30 2:24PM EST2023-12-089.519.359.45+2.26+31.17%4,9764,02046.56%
TSLA231215P002450002023-11-30 2:26PM EST2023-12-1511.5111.5511.65+2.16+23.10%3,1449,97646.03%
TSLA231222P002450002023-11-30 1:59PM EST2023-12-2213.5012.7512.90+2.80+26.17%18687143.62%
TSLA231229P002450002023-11-30 2:13PM EST2023-12-2914.0513.8513.95+2.20+18.57%2641,08942.02%
TSLA240105P002450002023-11-30 2:17PM EST2024-01-0515.8515.7015.85+2.19+16.03%66015344.07%
TSLA240119P002450002023-11-30 2:16PM EST2024-01-1917.9617.6517.75+2.36+15.13%3051,49642.84%
TSLA240216P002450002023-11-30 1:46PM EST2024-02-1622.7822.3522.40+2.43+11.94%1331,70644.83%
TSLA240315P002450002023-11-30 1:48PM EST2024-03-1525.9525.1525.25+2.75+11.85%1451,32844.01%
TSLA240419P002450002023-11-30 1:37PM EST2024-04-1929.3328.8529.00+2.78+10.47%111,38744.48%
TSLA240517P002450002023-11-29 2:40PM EST2024-05-1730.1031.3531.45+0.80+2.73%188844.40%
TSLA240621P002450002023-11-30 12:37PM EST2024-06-2133.3233.6533.80+2.36+7.62%625043.72%
TSLA240920P002450002023-11-29 3:21PM EST2024-09-2038.2039.6539.850.00-361,07443.45%
TSLA250919P002450002023-11-29 11:37AM EST2025-09-1956.4556.1556.50+2.55+4.73%232042.28%