Canada markets close in 4 hours 53 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
247.19+0.20 (+0.08%)
As of 11:07AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:115.00
CallsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230929C001150002023-09-25 9:53AM EDT2023-09-29128.40133.40134.400.00-1411450.39%
TSLA231006C001150002023-09-22 10:27AM EDT2023-10-06139.30133.15134.550.00--0269.92%
TSLA231020C001150002023-09-26 9:33AM EDT2023-10-20129.02133.65134.95+0.21+0.16%5103188.38%
TSLA231027C001150002023-09-26 9:33AM EDT2023-10-27129.17133.10134.50-28.92-18.29%51157.28%
TSLA231117C001150002023-09-15 10:08AM EDT2023-11-17159.26134.15135.300.00-253134.81%
TSLA231215C001150002023-09-20 9:50AM EDT2023-12-15153.34134.65136.100.00-11,754115.11%
TSLA240119C001150002023-09-25 9:33AM EDT2024-01-19127.50135.20136.950.00-14,699101.12%
TSLA240216C001150002023-08-21 1:13PM EDT2024-02-16117.45149.85152.150.00-22154.77%
TSLA240315C001150002023-09-11 10:15AM EDT2024-03-15153.00137.20138.750.00-12,09192.69%
TSLA240621C001150002023-09-15 12:40PM EDT2024-06-21168.10140.05142.000.00-155984.49%
TSLA240920C001150002023-09-22 1:53PM EDT2024-09-20145.00142.75144.850.00-165480.44%
TSLA250117C001150002023-09-11 11:23AM EDT2025-01-17167.50146.30148.450.00-42,66577.41%
TSLA250620C001150002023-09-19 11:50AM EDT2025-06-20167.50151.45153.800.00-1342076.54%
TSLA251219C001150002023-09-19 10:15AM EDT2025-12-19170.83155.80158.900.00-76974.48%
PutsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230929P001150002023-09-18 9:47AM EDT2023-09-290.010.000.010.00-1374218.75%
TSLA231006P001150002023-09-19 3:16PM EDT2023-10-060.010.000.010.00-1838134.38%
TSLA231013P001150002023-09-22 3:29PM EDT2023-10-130.030.020.030.00-7210119.53%
TSLA231020P001150002023-09-26 9:30AM EDT2023-10-200.070.060.07+0.01+16.67%12,778111.33%
TSLA231027P001150002023-09-21 11:22AM EDT2023-10-270.070.070.080.00-11199.80%
TSLA231117P001150002023-09-26 10:11AM EDT2023-11-170.190.160.18+0.01+5.56%36,14385.35%
TSLA231215P001150002023-09-25 3:43PM EDT2023-12-150.290.290.310.00-13,60774.41%
TSLA240119P001150002023-09-25 10:02AM EDT2024-01-190.590.520.550.00-16,26467.77%
TSLA240216P001150002023-09-25 1:42PM EDT2024-02-160.920.840.890.00-25365.89%
TSLA240315P001150002023-09-25 3:50PM EDT2024-03-151.231.161.190.00-856463.75%
TSLA240419P001150002023-09-25 2:00PM EDT2024-04-191.721.611.680.00-42562.09%
TSLA240621P001150002023-09-26 9:40AM EDT2024-06-212.642.512.57+0.02+0.76%21,48159.74%
TSLA240920P001150002023-09-26 9:53AM EDT2024-09-204.053.853.95+0.05+1.25%1057.39%
TSLA250117P001150002023-09-26 9:30AM EDT2025-01-176.005.655.85+0.15+2.56%14,74955.39%
TSLA250620P001150002023-09-25 2:06PM EDT2025-06-208.157.908.100.00-341253.37%
TSLA250919P001150002023-09-25 2:08PM EDT2025-09-199.359.059.400.00-21552.33%
TSLA251219P001150002023-09-25 1:57PM EDT2025-12-1910.6510.4010.650.00-2663251.65%
TSLA260116P001150002023-09-25 12:37PM EDT2026-01-1611.0010.4511.150.00-37651.26%