Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
194.70+13.87 (+7.67%)
At close: 04:00PM EST
194.30 -0.40 (-0.20%)
After hours: 04:07PM EST
In The Money
Show:ListStraddle
Strike:110.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221202C001100002022-11-30 2:53PM EST2022-12-0279.3082.0082.60+9.20+13.12%82970.00%
TSLA221209C001100002022-11-30 2:15PM EST2022-12-0978.6782.0082.80+3.52+4.68%4500.00%
TSLA221216C001100002022-11-30 3:30PM EST2022-12-1680.7282.0582.75+9.52+13.37%260.00%
TSLA221223C001100002022-11-30 3:50PM EST2022-12-2382.0382.0583.20+8.18+11.08%450.00%
TSLA221230C001100002022-11-30 2:41PM EST2022-12-3079.9182.2083.75+11.36+16.57%420.00%
TSLA230120C001100002022-11-28 2:33PM EST2023-01-2075.6483.3584.350.00-29380.00%
TSLA230217C001100002022-11-25 11:26AM EST2023-02-1776.3584.8085.950.00-1968.07%
TSLA250117C001100002022-11-30 3:18PM EST2025-01-17109.66107.60114.20+5.91+5.70%11,02371.47%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221202P001100002022-11-30 10:18AM EST2022-12-020.010.000.010.00-502,965196.88%
TSLA221209P001100002022-11-30 3:29PM EST2022-12-090.020.020.03-0.01-33.33%901,410124.22%
TSLA221216P001100002022-11-30 3:37PM EST2022-12-160.070.070.07-0.06-46.15%3951,150106.45%
TSLA221223P001100002022-11-30 3:50PM EST2022-12-230.150.150.16-0.11-42.31%9069698.83%
TSLA221230P001100002022-11-30 3:47PM EST2022-12-300.230.210.23-0.16-41.03%9363791.31%
TSLA230106P001100002022-11-30 3:34PM EST2023-01-060.400.340.43-0.25-38.46%2206489.75%
TSLA230120P001100002022-11-30 3:50PM EST2023-01-200.740.720.73-0.37-33.33%4305,97085.60%
TSLA230217P001100002022-11-30 2:59PM EST2023-02-171.861.691.72-0.59-24.08%502,74982.37%
TSLA230721P001100002022-11-29 10:22AM EST2023-07-217.396.306.550.00-52769.98%
TSLA250117P001100002022-11-30 2:19PM EST2025-01-1718.5317.9519.15-1.37-6.88%3640859.48%