Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
201.29+4.48 (+2.28%)
At close: 04:00PM EST
202.33 +1.04 (+0.52%)
After hours: 07:40PM EST
In The Money
Show:ListStraddle
Strike:5.00
CallsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230317C000050002023-02-03 3:45PM EST2023-03-17184.96195.80196.800.00-22381.25%
TSLA230421C000050002023-01-30 9:40AM EST2023-04-21169.38196.00196.700.00-1414324.22%
TSLA230616C000050002023-01-17 10:25AM EST2023-06-16125.12195.45197.250.00-1108242.97%
TSLA230721C000050002023-02-02 9:51AM EST2023-07-21185.00196.00196.750.00-132224.22%
TSLA230915C000050002023-01-12 9:35AM EST2023-09-15115.92196.00196.850.00-225205.47%
TSLA240119C000050002023-02-06 10:28AM EST2024-01-19187.18195.95197.150.00-1256180.27%
TSLA240315C000050002023-02-02 1:38PM EST2024-03-15190.10195.50197.700.00-964172.07%
TSLA240621C000050002023-01-31 10:48AM EST2024-06-21167.69195.90197.550.00-420163.67%
TSLA250117C000050002023-02-08 1:29PM EST2025-01-17198.57194.40200.70+11.92+6.39%3671173.83%
TSLA250620C000050002023-02-07 1:26PM EST2025-06-20189.95193.00198.600.00-1190192.24%
PutsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230317P000050002023-02-02 2:56PM EST2023-03-170.010.000.010.00-28,008362.50%
TSLA230421P000050002023-02-07 10:00AM EST2023-04-210.010.000.020.00-100101271.88%
TSLA230616P000050002023-02-07 1:11PM EST2023-06-160.010.000.010.00-201,684193.75%
TSLA230721P000050002023-01-31 9:45AM EST2023-07-210.010.000.020.00-5721181.25%
TSLA230915P000050002023-02-01 10:22AM EST2023-09-150.010.000.010.00-40942146.88%
TSLA240119P000050002023-02-08 2:09PM EST2024-01-190.020.010.020.00-1909,988128.13%
TSLA240315P000050002023-02-08 9:30AM EST2024-03-150.030.010.020.00-1892118.75%
TSLA240621P000050002023-02-08 1:02PM EST2024-06-210.030.030.040.00-11,503116.41%
TSLA250117P000050002023-02-08 2:52PM EST2025-01-170.060.050.06+0.01+20.00%2411,157102.34%
TSLA250620P000050002023-02-08 3:26PM EST2025-06-200.110.090.15+0.03+37.50%4808101.95%