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:133.33
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221216C001333302022-12-02 1:03PM EST2022-12-1659.7261.5562.20+6.77+12.79%32,108105.27%
TSLA230120C001333302022-12-02 9:33AM EST2023-01-2063.5063.2564.35-2.50-3.79%28,98081.91%
TSLA230317C001333302022-12-01 9:43AM EST2023-03-1771.0567.4068.150.00-12,24076.77%
TSLA230421C001333302022-11-28 11:40AM EST2023-04-2165.3069.8570.750.00-12875.89%
TSLA230616C001333302022-12-01 1:47PM EST2023-06-1674.6573.2074.300.00-731,38774.13%
TSLA230915C001333302022-11-23 10:04AM EST2023-09-1566.8177.7079.250.00-510371.89%
TSLA240119C001333302022-12-01 10:55AM EST2024-01-1986.7083.9085.550.00-41,87871.18%
TSLA240315C001333302022-11-30 2:04PM EST2024-03-1583.0086.2088.250.00-528270.96%
TSLA240621C001333302022-12-01 10:50AM EST2024-06-2193.3590.1592.650.00-116,40570.83%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221216P001333302022-12-02 3:59PM EST2022-12-160.110.100.11-0.05-31.25%1467,59488.28%
TSLA230120P001333302022-12-02 3:56PM EST2023-01-201.461.401.45-0.22-13.10%4627,97972.78%
TSLA230317P001333302022-12-02 3:51PM EST2023-03-174.664.454.60-0.24-4.90%3210,72068.54%
TSLA230421P001333302022-12-02 3:59PM EST2023-04-216.406.256.45-0.50-7.25%451,67666.83%
TSLA230616P001333302022-12-02 3:54PM EST2023-06-168.858.608.85-0.40-4.32%8410,35863.95%
TSLA230915P001333302022-12-02 3:14PM EST2023-09-1512.1711.9512.25-3.60-22.83%201,76660.95%
TSLA240119P001333302022-12-01 9:54AM EST2024-01-1916.8015.9016.30-0.10-0.59%17,15358.36%
TSLA240315P001333302022-12-02 10:11AM EST2024-03-1518.0517.5518.05-0.45-2.43%231,26257.69%
TSLA240621P001333302022-12-02 2:05PM EST2024-06-2120.9520.2520.55-0.15-0.71%132,96156.49%