Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
194.86+0.16 (+0.08%)
At close: 04:00PM EST
194.24 -0.62 (-0.32%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Strike:130.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221209C001300002022-12-02 3:49PM EST2022-12-0964.0164.6565.25-2.09-3.16%1626135.16%
TSLA221216C001300002022-12-02 10:19AM EST2022-12-1665.7564.8565.45+0.50+0.77%86278108.30%
TSLA221223C001300002022-12-01 9:38AM EST2022-12-2368.5064.9066.000.00-23198.73%
TSLA221230C001300002022-12-01 10:12AM EST2022-12-3063.9064.9566.200.00-81088.13%
TSLA230106C001300002022-12-01 3:53PM EST2023-01-0665.9464.9066.850.00-1284.42%
TSLA230120C001300002022-12-02 3:23PM EST2023-01-2066.8366.4567.30-1.10-1.62%568983.52%
TSLA230217C001300002022-12-02 3:28PM EST2023-02-1768.6168.5069.45-1.69-2.40%54581.52%
TSLA230317C001300002022-12-02 9:37AM EST2023-03-1770.0070.2571.30-2.00-2.78%57178.82%
TSLA230616C001300002022-12-02 1:06PM EST2023-06-1674.0575.7076.85+5.55+8.10%235874.95%
TSLA230915C001300002022-11-21 1:03PM EST2023-09-1561.9680.1082.350.00-14573.47%
TSLA240119C001300002022-12-02 1:06PM EST2024-01-1985.0086.1588.40-3.30-3.74%2034472.46%
TSLA240621C001300002022-12-02 3:08PM EST2024-06-2193.0092.3594.50-1.30-1.38%15,37871.38%
TSLA250117C001300002022-12-02 12:01PM EST2025-01-1799.8099.25102.50-2.40-2.35%11,07270.83%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221209P001300002022-12-02 3:59PM EST2022-12-090.020.010.02-0.01-33.33%1,4043,626110.94%
TSLA221216P001300002022-12-02 3:59PM EST2022-12-160.090.070.09-0.03-25.00%3205,78490.43%
TSLA221223P001300002022-12-02 3:58PM EST2022-12-230.180.180.20-0.11-37.93%1711,17481.84%
TSLA221230P001300002022-12-02 3:59PM EST2022-12-300.300.300.33-0.14-31.82%1542,06476.17%
TSLA230106P001300002022-12-02 3:50PM EST2023-01-060.620.560.66-0.13-17.33%3513776.22%
TSLA230113P001300002022-12-02 3:28PM EST2023-01-130.750.701.26+0.75-321476.32%
TSLA230120P001300002022-12-02 3:57PM EST2023-01-201.241.221.26-0.20-13.89%1909,61574.27%
TSLA230217P001300002022-12-02 3:59PM EST2023-02-172.822.802.85-0.30-9.62%784,90272.77%
TSLA230317P001300002022-12-02 3:39PM EST2023-03-174.154.004.15-0.28-6.32%861,84969.48%
TSLA230616P001300002022-12-02 2:15PM EST2023-06-168.507.908.15-0.05-0.58%225,18364.61%
TSLA230721P001300002022-12-02 1:49PM EST2023-07-219.909.209.55+9.90-318463.39%
TSLA230915P001300002022-12-02 3:14PM EST2023-09-1511.3311.1511.45-0.69-5.74%211,06361.63%
TSLA240119P001300002022-12-02 3:29PM EST2024-01-1915.1914.9515.15-0.62-3.92%553,79758.73%
TSLA240621P001300002022-12-02 2:03PM EST2024-06-2119.7519.1019.45-0.25-1.25%21,23856.91%
TSLA250117P001300002022-12-02 10:52AM EST2025-01-1724.3823.7524.35+0.08+0.33%93,50555.01%