Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
179.82-2.63 (-1.44%)
At close: 04:00PM EST
179.07 -0.75 (-0.42%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:120.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221209C001200002022-12-06 12:34PM EST2022-12-0958.5059.5560.40-3.28-5.31%4795207.42%
TSLA221216C001200002022-12-06 10:03AM EST2022-12-1656.5059.7060.55-16.30-22.39%250125.98%
TSLA221223C001200002022-12-02 11:08AM EST2022-12-2372.3559.8560.800.00-418105.52%
TSLA221230C001200002022-12-06 11:00AM EST2022-12-3057.2560.1061.10-4.69-7.57%803696.63%
TSLA230106C001200002022-12-02 12:45PM EST2023-01-0673.2060.2561.950.00-1394.75%
TSLA230120C001200002022-12-06 10:55AM EST2023-01-2058.6861.5062.20-4.77-7.52%231,70988.21%
TSLA230217C001200002022-12-06 3:08PM EST2023-02-1763.6263.3564.40-2.40-3.64%37684.92%
TSLA230616C001200002022-12-06 10:56AM EST2023-06-1667.9770.5571.55-12.43-15.46%318777.72%
TSLA250117C001200002022-12-06 12:42PM EST2025-01-1792.5893.0595.45-2.22-2.34%2782,46272.67%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221209P001200002022-12-06 3:52PM EST2022-12-090.010.000.010.00-1982,517143.75%
TSLA221216P001200002022-12-06 3:49PM EST2022-12-160.060.060.070.00-4791,058101.56%
TSLA221223P001200002022-12-06 3:38PM EST2022-12-230.160.150.17-0.01-5.88%2641,02087.50%
TSLA221230P001200002022-12-06 2:49PM EST2022-12-300.320.280.31+0.02+6.67%40573480.96%
TSLA230106P001200002022-12-06 3:46PM EST2023-01-060.590.560.640.00-6652380.71%
TSLA230113P001200002022-12-06 3:12PM EST2023-01-130.950.791.10+0.07+7.95%2910579.98%
TSLA230120P001200002022-12-06 3:39PM EST2023-01-201.301.241.28+0.11+9.24%23027,11178.37%
TSLA230217P001200002022-12-06 3:38PM EST2023-02-172.902.812.88+0.05+1.75%701,87876.11%
TSLA230616P001200002022-12-06 11:08AM EST2023-06-168.407.858.10+0.85+11.26%1591167.05%
TSLA230721P001200002022-12-06 11:23AM EST2023-07-219.509.109.45+0.30+3.26%910465.69%
TSLA250117P001200002022-12-06 3:37PM EST2025-01-1722.4021.9522.75+0.20+0.90%1,13374655.32%