Canada markets open in 8 hours 23 minutes

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
202.45 +1.16 (+0.57%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:100.00
CallsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230210C001000002023-02-08 9:49AM EST2023-02-10101.130.000.000.00-100.00%
TSLA230217C001000002023-02-08 2:06PM EST2023-02-17101.400.000.000.00-600.00%
TSLA230224C001000002023-02-08 9:41AM EST2023-02-2498.110.000.000.00-100.00%
TSLA230303C001000002023-02-07 1:07PM EST2023-03-0396.150.000.000.00-2100.00%
TSLA230310C001000002023-02-02 11:20AM EST2023-03-1093.000.000.000.00-700.00%
TSLA230317C001000002023-02-08 3:31PM EST2023-03-17102.050.000.000.00-4000.00%
TSLA230324C001000002023-02-07 1:52PM EST2023-03-2491.960.000.000.00-1100.00%
TSLA230421C001000002023-02-08 3:45PM EST2023-04-21103.010.000.000.00-900.00%
TSLA230519C001000002023-02-08 2:25PM EST2023-05-19105.000.000.000.00-3700.00%
TSLA230616C001000002023-02-08 3:27PM EST2023-06-16104.450.000.000.00-3000.00%
TSLA230721C001000002023-02-07 3:00PM EST2023-07-2198.800.000.000.00-300.00%
TSLA230915C001000002023-02-08 2:28PM EST2023-09-15109.000.000.000.00-400.00%
TSLA231215C001000002023-02-08 3:43PM EST2023-12-15111.500.000.000.00-15100.00%
TSLA240119C001000002023-02-08 3:59PM EST2024-01-19112.380.000.000.00-10500.00%
TSLA240315C001000002023-02-08 10:18AM EST2024-03-15115.410.000.000.00-1100.00%
TSLA240621C001000002023-02-08 10:18AM EST2024-06-21118.000.000.000.00-200.00%
TSLA240920C001000002023-02-06 9:39AM EST2024-09-20112.540.000.000.00-300.00%
TSLA250117C001000002023-02-08 3:59PM EST2025-01-17122.000.000.000.00-4400.00%
TSLA250620C001000002023-02-08 2:29PM EST2025-06-20125.770.000.000.00-7700.00%
PutsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230210P001000002023-02-08 1:38PM EST2023-02-100.010.000.000.00-80050.00%
TSLA230217P001000002023-02-08 3:52PM EST2023-02-170.010.000.000.00-5,208050.00%
TSLA230224P001000002023-02-08 3:59PM EST2023-02-240.020.000.000.00-245050.00%
TSLA230303P001000002023-02-08 2:16PM EST2023-03-030.090.000.000.00-116050.00%
TSLA230310P001000002023-02-08 2:54PM EST2023-03-100.180.000.000.00-42050.00%
TSLA230317P001000002023-02-08 3:47PM EST2023-03-170.270.000.000.00-5,909050.00%
TSLA230324P001000002023-02-08 3:53PM EST2023-03-240.380.000.000.00-25050.00%
TSLA230421P001000002023-02-08 3:51PM EST2023-04-210.840.000.000.00-946025.00%
TSLA230519P001000002023-02-08 3:55PM EST2023-05-191.400.000.000.00-271025.00%
TSLA230616P001000002023-02-08 3:59PM EST2023-06-161.830.000.000.00-1,003025.00%
TSLA230721P001000002023-02-08 3:27PM EST2023-07-212.680.000.000.00-27025.00%
TSLA230915P001000002023-02-08 3:53PM EST2023-09-153.730.000.000.00-282012.50%
TSLA231215P001000002023-02-08 3:57PM EST2023-12-155.650.000.000.00-120012.50%
TSLA240119P001000002023-02-08 3:55PM EST2024-01-196.250.000.000.00-1,457012.50%
TSLA240315P001000002023-02-08 1:16PM EST2024-03-157.250.000.000.00-22012.50%
TSLA240621P001000002023-02-08 2:52PM EST2024-06-218.950.000.000.00-64012.50%
TSLA240920P001000002023-02-08 3:30PM EST2024-09-2010.100.000.000.00-1012.50%
TSLA250117P001000002023-02-08 3:24PM EST2025-01-1711.950.000.000.00-42012.50%
TSLA250620P001000002023-02-08 3:59PM EST2025-06-2013.650.000.000.00-1,067012.50%