Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
177.90+17.63 (+11.00%)
At close: 04:00PM EST
178.97 +1.07 (+0.60%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:125.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230203C001250002023-01-27 3:59PM EST2023-02-0353.1752.8053.30+17.57+49.35%6381,385119.92%
TSLA230210C001250002023-01-27 3:34PM EST2023-02-1055.3052.7553.65+20.05+56.88%15888894.53%
TSLA230217C001250002023-01-27 3:56PM EST2023-02-1753.6053.6554.10+17.23+47.37%66412,80197.02%
TSLA230224C001250002023-01-27 3:08PM EST2023-02-2456.0254.0054.55+20.92+59.60%7851491.06%
TSLA230303C001250002023-01-27 3:55PM EST2023-03-0354.8554.6555.45+18.15+49.46%10328091.58%
TSLA230317C001250002023-01-27 3:53PM EST2023-03-1756.4855.7056.20+17.80+46.02%3983,82585.78%
TSLA230421C001250002023-01-27 3:52PM EST2023-04-2159.2458.4559.10+17.24+41.05%37111,48682.10%
TSLA230519C001250002023-01-27 3:57PM EST2023-05-1960.5060.1560.80+17.72+41.42%1283,65078.67%
TSLA230616C001250002023-01-27 3:56PM EST2023-06-1661.9361.5562.35+16.68+36.86%934,13075.93%
TSLA230721C001250002023-01-27 3:19PM EST2023-07-2164.9663.8064.40+17.51+36.90%441,41674.87%
TSLA230915C001250002023-01-27 3:43PM EST2023-09-1567.5066.2567.35+17.00+33.66%281,78872.45%
TSLA231215C001250002023-01-27 3:48PM EST2023-12-1572.0070.5571.70+17.00+30.91%12841970.92%
TSLA240119C001250002023-01-27 3:59PM EST2024-01-1972.1071.8073.30+15.67+27.77%422,22570.29%
TSLA240315C001250002023-01-27 3:30PM EST2024-03-1576.5874.3075.95+20.74+37.14%2420070.24%
TSLA240621C001250002023-01-27 3:46PM EST2024-06-2179.8175.8079.75+20.19+33.86%207167.65%
TSLA240920C001250002023-01-27 2:40PM EST2024-09-2082.4580.6582.95+27.65+50.46%48017368.61%
TSLA250117C001250002023-01-27 3:38PM EST2025-01-1787.7581.3586.70+19.05+27.73%5011,88565.87%
TSLA250620C001250002023-01-27 3:40PM EST2025-06-2090.9588.2091.75+18.00+24.67%14036567.57%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230203P001250002023-01-27 3:59PM EST2023-02-030.140.130.15-0.01-6.67%8,6085,888118.75%
TSLA230210P001250002023-01-27 3:59PM EST2023-02-100.370.360.37-0.08-17.78%1,5981,74197.85%
TSLA230217P001250002023-01-27 3:59PM EST2023-02-170.670.660.67-0.15-18.29%5,01413,37889.45%
TSLA230224P001250002023-01-27 3:58PM EST2023-02-240.950.920.95-0.18-15.93%8812,18883.25%
TSLA230303P001250002023-01-27 3:57PM EST2023-03-031.491.421.52-0.32-17.68%23162882.84%
TSLA230317P001250002023-01-27 3:59PM EST2023-03-172.322.302.35-0.36-13.43%2,0978,59879.14%
TSLA230421P001250002023-01-27 3:55PM EST2023-04-214.474.404.55-0.74-14.20%65410,44774.35%
TSLA230519P001250002023-01-27 3:59PM EST2023-05-195.655.655.75-1.08-16.05%1,8953,12870.31%
TSLA230616P001250002023-01-27 3:59PM EST2023-06-166.716.606.80-1.24-15.60%6917,50266.96%
TSLA230721P001250002023-01-27 3:42PM EST2023-07-218.098.108.25-1.43-15.02%1,3401,47165.01%
TSLA230915P001250002023-01-27 3:46PM EST2023-09-159.859.9010.25-1.65-14.35%2055,03162.05%
TSLA231215P001250002023-01-27 3:27PM EST2023-12-1512.6512.6513.05-1.80-12.46%31778159.01%
TSLA240119P001250002023-01-27 3:53PM EST2024-01-1913.6513.5013.95-1.87-12.05%74911,86057.93%
TSLA240315P001250002023-01-27 3:26PM EST2024-03-1515.1915.0515.50-1.81-10.65%6666956.92%
TSLA240621P001250002023-01-27 3:33PM EST2024-06-2117.4117.3018.05-2.04-10.49%572,40155.37%
TSLA240920P001250002023-01-27 3:14PM EST2024-09-2019.5018.8019.70-3.08-13.64%5797153.52%
TSLA250117P001250002023-01-27 3:14PM EST2025-01-1721.7521.2022.40-2.65-10.86%14591252.58%
TSLA250620P001250002023-01-27 3:54PM EST2025-06-2024.2723.6525.30-2.73-10.11%14822251.21%