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:135.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230203C001350002023-01-27 3:59PM EST2023-02-0343.0043.0043.45+17.28+67.19%1,3612,898109.86%
TSLA230210C001350002023-01-27 3:59PM EST2023-02-1043.9043.6044.00+17.52+66.41%3961,76195.61%
TSLA230217C001350002023-01-27 3:59PM EST2023-02-1744.5044.2044.95+17.30+63.60%7318,29791.31%
TSLA230224C001350002023-01-27 3:59PM EST2023-02-2445.0544.7045.25+17.23+61.93%971,94584.03%
TSLA230303C001350002023-01-27 3:57PM EST2023-03-0346.2345.7546.45+17.48+60.80%14089986.08%
TSLA230317C001350002023-01-27 3:57PM EST2023-03-1747.3747.1547.50+16.87+55.31%3,84028,43181.56%
TSLA230421C001350002023-01-27 3:37PM EST2023-04-2152.2150.3551.10+17.84+51.91%1312,07178.58%
TSLA230519C001350002023-01-27 3:59PM EST2023-05-1952.7851.9553.10+16.03+43.62%1712,28274.88%
TSLA230616C001350002023-01-27 3:02PM EST2023-06-1656.1554.1554.75+18.67+49.81%982,83773.28%
TSLA230721C001350002023-01-27 3:51PM EST2023-07-2157.6256.6057.25+17.32+42.98%241,08272.57%
TSLA230915C001350002023-01-27 3:46PM EST2023-09-1560.7559.5560.40+16.80+38.23%17024270.51%
TSLA231215C001350002023-01-27 3:46PM EST2023-12-1565.4064.0565.25+18.20+38.56%11181369.08%
TSLA240119C001350002023-01-27 3:53PM EST2024-01-1966.3565.7066.80+16.90+34.18%341,13868.62%
TSLA240315C001350002023-01-27 3:42PM EST2024-03-1570.0068.2069.80+17.10+32.33%518268.60%
TSLA240621C001350002023-01-27 3:15PM EST2024-06-2174.2872.2573.95+19.23+34.93%57968.11%
TSLA240920C001350002023-01-27 12:47PM EST2024-09-2075.8674.8077.25+15.56+25.80%95511966.99%
TSLA250117C001350002023-01-27 3:17PM EST2025-01-1779.4578.7581.35+15.05+23.37%3145,57966.59%
TSLA250620C001350002023-01-27 1:50PM EST2025-06-2084.0083.1586.65+15.23+22.15%414,61766.39%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230203P001350002023-01-27 3:59PM EST2023-02-030.260.250.27-0.18-40.91%5,7834,512105.66%
TSLA230210P001350002023-01-27 3:59PM EST2023-02-100.690.670.72-0.33-32.35%2,1881,80390.23%
TSLA230217P001350002023-01-27 3:59PM EST2023-02-171.221.181.23-0.45-26.95%5,88910,01483.74%
TSLA230224P001350002023-01-27 3:24PM EST2023-02-241.681.621.70-0.57-25.33%4951,34478.88%
TSLA230303P001350002023-01-27 3:56PM EST2023-03-032.452.402.64-0.84-25.53%69036179.71%
TSLA230317P001350002023-01-27 3:59PM EST2023-03-173.653.553.65-0.80-17.98%3,24530,05375.74%
TSLA230421P001350002023-01-27 3:58PM EST2023-04-216.366.256.45-1.34-17.40%1,8261,13071.81%
TSLA230519P001350002023-01-27 3:51PM EST2023-05-197.657.757.95-1.70-18.18%3041,87668.16%
TSLA230616P001350002023-01-27 3:40PM EST2023-06-168.848.959.10-1.91-17.77%3042,54864.98%
TSLA230721P001350002023-01-27 3:27PM EST2023-07-2110.6510.6510.85-1.85-14.80%1022,85263.24%
TSLA230915P001350002023-01-27 3:24PM EST2023-09-1512.5012.7013.10-2.70-17.76%35290160.42%
TSLA231215P001350002023-01-27 3:50PM EST2023-12-1515.6015.7516.20-2.40-13.33%7294,56657.51%
TSLA240119P001350002023-01-27 3:41PM EST2024-01-1916.6516.7517.25-2.85-14.62%2651,05356.60%
TSLA240315P001350002023-01-27 11:35AM EST2024-03-1518.9818.2519.05-2.59-12.01%115155.56%
TSLA240621P001350002023-01-27 1:04PM EST2024-06-2121.6021.0021.65-2.36-9.85%8432254.19%
TSLA240920P001350002023-01-27 3:56PM EST2024-09-2023.1122.6023.50-3.57-13.38%518752.43%
TSLA250117P001350002023-01-27 2:53PM EST2025-01-1725.2725.2026.00-3.20-11.24%2491551.29%
TSLA250620P001350002023-01-27 1:12PM EST2025-06-2029.6527.7529.60-1.90-6.02%10313050.25%