Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
173.22+6.56 (+3.94%)
At close: 04:00PM EST
171.82 -1.40 (-0.81%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:10.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230317C000100002023-01-05 3:38PM EST2023-03-17100.60162.90163.650.00-17842309.38%
TSLA230616C000100002023-01-30 9:37AM EST2023-06-16164.15161.25165.350.00-13,237185.94%
TSLA230721C000100002023-01-30 12:00PM EST2023-07-21162.95163.05163.900.00-65193.16%
TSLA230915C000100002023-01-26 3:11PM EST2023-09-15148.49163.00164.000.00-226169.92%
TSLA240119C000100002023-01-31 9:49AM EST2024-01-19159.60161.25166.85-9.40-5.56%4300164.75%
TSLA240315C000100002023-01-11 9:52AM EST2024-03-15112.22161.45167.050.00-16160.06%
TSLA240621C000100002023-01-30 11:17AM EST2024-06-21163.00161.75167.350.00-8275152.30%
TSLA250117C000100002023-01-27 1:38PM EST2025-01-17169.01160.00169.500.00-4133132.47%
TSLA250620C000100002023-01-23 12:42PM EST2025-06-20134.77160.00170.000.00-12124.95%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230317P000100002023-01-23 12:19PM EST2023-03-170.010.000.010.00-74,105250.00%
TSLA230421P000100002023-01-25 10:02AM EST2023-04-210.010.000.050.00--8214.06%
TSLA230616P000100002023-01-30 3:30PM EST2023-06-160.010.000.010.00-33,723143.75%
TSLA230721P000100002023-01-31 9:52AM EST2023-07-210.020.010.060.00-2909151.56%
TSLA230915P000100002023-01-31 11:27AM EST2023-09-150.020.010.040.00-61,903127.34%
TSLA240119P000100002023-01-31 3:43PM EST2024-01-190.050.030.040.00-793,239105.47%
TSLA240315P000100002023-01-31 10:19AM EST2024-03-150.050.050.14-0.05-50.00%1308109.38%
TSLA240621P000100002023-01-27 3:59PM EST2024-06-210.120.100.140.00-11,740101.17%
TSLA250117P000100002023-01-31 9:30AM EST2025-01-170.240.180.28+0.04+20.00%5268092.97%
TSLA250620P000100002023-01-30 2:59PM EST2025-06-200.220.220.380.00-127387.70%