Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
196.81+2.05 (+1.05%)
At close: 04:00PM EST
196.18 -0.63 (-0.32%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:15.00
CallsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230210C000150002023-02-07 2:25PM EST2023-02-10178.35181.75181.95-1.20-0.67%46161,028.13%
TSLA230217C000150002023-02-07 3:44PM EST2023-02-17180.83181.65182.05+30.03+19.91%10864562.50%
TSLA230224C000150002023-01-30 9:41AM EST2023-02-24160.34181.60182.050.00-13393.75%
TSLA230303C000150002023-02-01 1:31PM EST2023-03-03159.60181.60182.300.00-28417.97%
TSLA230310C000150002023-01-30 11:16AM EST2023-03-10157.37181.45182.300.00--3335.94%
TSLA230317C000150002023-01-17 9:37AM EST2023-03-17111.88181.60182.200.00-2987314.84%
TSLA230616C000150002023-02-02 1:19PM EST2023-06-16179.00181.35183.100.00-1168209.77%
TSLA230721C000150002023-01-20 2:51PM EST2023-07-21117.45181.80182.550.00-14182.42%
TSLA230915C000150002022-07-26 1:15PM EST2023-09-15760.420.000.000.00-550.00%
TSLA240119C000150002023-02-03 11:21AM EST2024-01-19182.95182.00183.400.00-2279146.09%
TSLA240315C000150002023-01-13 3:58PM EST2024-03-15109.00181.55184.050.00-124138.38%
TSLA250117C000150002023-02-06 10:53AM EST2025-01-17181.05182.45184.850.00-129119.09%
TSLA250620C000150002023-01-31 1:20PM EST2025-06-20160.81182.60185.500.00-17113.35%
PutsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230210P000150002023-02-07 11:21AM EST2023-02-100.010.000.010.00-2163850.00%
TSLA230217P000150002023-01-17 2:25PM EST2023-02-170.010.000.010.00-1304475.00%
TSLA230224P000150002023-01-31 3:22PM EST2023-02-240.010.000.010.00-18362.50%
TSLA230303P000150002023-02-06 3:39PM EST2023-03-030.010.000.010.00-90256300.00%
TSLA230310P000150002023-02-06 9:30AM EST2023-03-100.010.000.010.00-136268.75%
TSLA230317P000150002023-02-07 9:37AM EST2023-03-170.010.000.010.00-1005,169243.75%
TSLA230421P000150002023-01-25 3:27PM EST2023-04-210.010.000.050.00--41199.22%
TSLA230616P000150002023-02-07 2:53PM EST2023-06-160.010.010.02-0.01-50.00%364,018143.75%
TSLA230721P000150002023-02-06 9:30AM EST2023-07-210.040.010.090.00-1329142.19%
TSLA230915P000150002023-02-01 3:59PM EST2023-09-150.050.000.050.00-4116114.84%
TSLA240119P000150002023-02-07 2:33PM EST2024-01-190.090.070.11-0.01-10.00%232,066104.30%
TSLA240315P000150002023-02-06 10:23AM EST2024-03-150.150.080.200.00-1192102.15%
TSLA240621P000150002022-08-18 9:49AM EST2024-06-210.270.000.000.00-111350.00%
TSLA250117P000150002023-02-07 2:42PM EST2025-01-170.370.200.400.00-1288885.16%
TSLA250620P000150002023-02-06 12:54PM EST2025-06-200.440.300.700.00-8994,78683.55%