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:145.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230203C001450002023-01-27 3:59PM EST2023-02-0333.5733.3033.70+16.72+99.23%2,7599,39696.97%
TSLA230210C001450002023-01-27 3:59PM EST2023-02-1034.6434.1534.75+16.94+95.71%8862,04087.30%
TSLA230217C001450002023-01-27 3:58PM EST2023-02-1735.6335.3035.75+16.53+86.54%1,52712,16484.13%
TSLA230224C001450002023-01-27 3:50PM EST2023-02-2437.5036.1036.55+17.55+87.97%5171,79080.09%
TSLA230303C001450002023-01-27 3:55PM EST2023-03-0338.0537.3038.10+16.55+76.98%11973281.76%
TSLA230317C001450002023-01-27 3:54PM EST2023-03-1739.4039.1039.50+16.25+70.19%7383,31778.27%
TSLA230421C001450002023-01-27 3:58PM EST2023-04-2143.3443.0543.75+15.65+56.52%2652,21576.27%
TSLA230519C001450002023-01-27 3:53PM EST2023-05-1945.6845.3546.00+15.73+52.52%1692,72373.56%
TSLA230616C001450002023-01-27 3:29PM EST2023-06-1648.8047.2047.85+17.30+54.92%753,41371.15%
TSLA230721C001450002023-01-27 3:39PM EST2023-07-2151.1049.9050.50+16.65+48.33%1981,20970.47%
TSLA230915C001450002023-01-27 3:14PM EST2023-09-1553.9753.0053.95+15.97+42.03%6837568.52%
TSLA231215C001450002023-01-27 3:51PM EST2023-12-1559.4858.0059.15+18.25+44.26%14565567.43%
TSLA240119C001450002023-01-27 3:49PM EST2024-01-1961.2559.5061.00+16.22+36.02%17361666.97%
TSLA240315C001450002023-01-27 2:51PM EST2024-03-1565.0062.5564.00+19.00+41.30%2847767.18%
TSLA240621C001450002023-01-27 2:18PM EST2024-06-2167.1066.4568.45+16.44+32.45%2413566.53%
TSLA240920C001450002023-01-27 2:17PM EST2024-09-2070.5269.5572.00+15.73+28.71%1,30862065.83%
TSLA250117C001450002023-01-27 3:58PM EST2025-01-1774.9673.7576.35+15.86+26.84%4271,05665.52%
TSLA250620C001450002023-01-27 3:35PM EST2025-06-2081.3578.4581.95+17.35+27.11%8331465.45%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230203P001450002023-01-27 3:59PM EST2023-02-030.550.550.58-0.77-58.33%13,3337,04395.70%
TSLA230210P001450002023-01-27 3:57PM EST2023-02-101.411.391.45-1.05-42.68%2,8711,35185.16%
TSLA230217P001450002023-01-27 3:59PM EST2023-02-172.252.222.29-1.23-35.34%5,02518,21579.99%
TSLA230224P001450002023-01-27 3:59PM EST2023-02-242.922.873.00-1.32-31.13%3,4291,09475.76%
TSLA230303P001450002023-01-27 3:59PM EST2023-03-034.154.054.30-1.70-29.06%33981677.28%
TSLA230317P001450002023-01-27 3:59PM EST2023-03-175.475.405.60-1.62-22.85%3,5765,26273.19%
TSLA230421P001450002023-01-27 3:59PM EST2023-04-218.898.758.95-1.99-18.29%1,2222,18769.81%
TSLA230519P001450002023-01-27 3:59PM EST2023-05-1910.6010.5010.70-2.26-17.57%1,2802,27266.39%
TSLA230616P001450002023-01-27 3:54PM EST2023-06-1611.8511.8012.00-2.40-16.84%1,6592,09463.24%
TSLA230721P001450002023-01-27 3:54PM EST2023-07-2113.8013.7013.95-2.65-16.11%3282,03261.59%
TSLA230915P001450002023-01-27 3:44PM EST2023-09-1515.7515.9516.40-3.35-17.54%1,48629958.86%
TSLA231215P001450002023-01-27 3:32PM EST2023-12-1519.2819.3019.90-3.32-14.69%52733956.24%
TSLA240119P001450002023-01-27 3:53PM EST2024-01-1920.6020.4521.00-2.70-11.59%17352755.40%
TSLA240315P001450002023-01-27 2:01PM EST2024-03-1522.3022.2522.90-3.05-12.03%218254.52%
TSLA240621P001450002023-01-27 2:43PM EST2024-06-2124.8525.0025.70-3.90-13.57%4919353.08%
TSLA240920P001450002023-01-26 11:29AM EST2024-09-2028.7026.7027.85-2.50-8.01%18651.50%
TSLA250117P001450002023-01-27 3:53PM EST2025-01-1730.0029.4030.50-3.10-9.37%1330750.35%
TSLA250620P001450002023-01-27 3:14PM EST2025-06-2033.0032.1534.10-2.75-7.69%1521750.37%