Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
189.98+1.71 (+0.91%)
At close: 04:00PM EST
192.72 +2.74 (+1.44%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:150.00
CallsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230210C001500002023-02-03 3:59PM EST2023-02-1040.3740.1040.65+1.93+5.02%3,0403,950106.74%
TSLA230217C001500002023-02-03 3:59PM EST2023-02-1741.0040.8041.30+1.89+4.83%1,06115,88889.99%
TSLA230224C001500002023-02-03 3:59PM EST2023-02-2441.8041.4542.05+1.91+4.79%3852,54082.93%
TSLA230303C001500002023-02-03 3:55PM EST2023-03-0343.3042.7543.25+2.32+5.66%29497784.20%
TSLA230310C001500002023-02-03 3:16PM EST2023-03-1043.9743.3044.30+4.27+10.76%4922681.45%
TSLA230317C001500002023-02-03 3:47PM EST2023-03-1744.3944.4044.90+1.84+4.32%65915,45079.93%
TSLA230421C001500002023-02-03 3:59PM EST2023-04-2148.8548.5049.10+2.38+5.12%1,8237,37577.08%
TSLA230519C001500002023-02-03 3:55PM EST2023-05-1951.5351.0551.65+2.56+5.23%604,08974.70%
TSLA230616C001500002023-02-03 3:55PM EST2023-06-1653.7153.1053.70+2.74+5.38%72613,54672.37%
TSLA230721C001500002023-02-03 3:59PM EST2023-07-2156.3155.9056.60+1.50+2.74%1103,36071.67%
TSLA230915C001500002023-02-03 3:56PM EST2023-09-1560.1159.4560.30+2.73+4.76%18933,97269.93%
TSLA231215C001500002023-02-03 2:10PM EST2023-12-1567.6065.0565.90+6.56+10.75%611,59069.08%
TSLA240119C001500002023-02-03 3:32PM EST2024-01-1967.2566.6067.90+2.75+4.26%17847,61168.56%
TSLA240315C001500002023-02-03 3:50PM EST2024-03-1570.0769.5071.05+2.77+4.12%161,30068.44%
TSLA240621C001500002023-02-03 12:35PM EST2024-06-2181.1073.7575.35+4.10+5.32%44,34667.51%
TSLA240920C001500002023-02-03 3:59PM EST2024-09-2078.4076.9579.10+4.20+5.66%1101,38966.71%
TSLA250117C001500002023-02-03 3:54PM EST2025-01-1782.9081.7583.55+2.80+3.50%43512,40066.51%
TSLA250620C001500002023-02-03 3:58PM EST2025-06-2088.0085.8588.55+3.00+3.53%181,23065.39%
PutsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230210P001500002023-02-03 3:59PM EST2023-02-100.210.210.22-0.10-32.26%10,7039,79895.80%
TSLA230217P001500002023-02-03 3:59PM EST2023-02-170.780.770.79-0.12-13.33%5,76924,42783.55%
TSLA230224P001500002023-02-03 3:59PM EST2023-02-241.331.311.37-0.12-8.28%2,3852,73676.86%
TSLA230303P001500002023-02-03 3:59PM EST2023-03-032.432.352.53-0.14-5.45%2,8222,36978.59%
TSLA230310P001500002023-02-03 3:54PM EST2023-03-103.103.053.200.00-32145275.93%
TSLA230317P001500002023-02-03 3:59PM EST2023-03-173.773.753.80-0.03-0.79%5,87922,60373.85%
TSLA230421P001500002023-02-03 3:56PM EST2023-04-217.257.207.35+0.30+4.32%1,65814,73470.56%
TSLA230519P001500002023-02-03 3:54PM EST2023-05-199.309.209.40+0.35+3.91%4473,87967.59%
TSLA230616P001500002023-02-03 3:59PM EST2023-06-1610.8510.7010.90+0.33+3.14%1,8279,50564.59%
TSLA230721P001500002023-02-03 3:43PM EST2023-07-2112.9212.8013.15+0.23+1.81%3353,16163.20%
TSLA230915P001500002023-02-03 3:53PM EST2023-09-1515.4515.3015.60+0.55+3.69%1,1749,54260.23%
TSLA231215P001500002023-02-03 3:59PM EST2023-12-1519.3019.1019.55+0.44+2.33%3,2969,89457.91%
TSLA240119P001500002023-02-03 3:55PM EST2024-01-1920.3020.2020.50+0.44+2.22%2,20421,11456.71%
TSLA240315P001500002023-02-03 3:15PM EST2024-03-1522.2022.0522.55+0.33+1.51%824,39555.76%
TSLA240621P001500002023-02-03 3:28PM EST2024-06-2124.9524.7025.30+0.45+1.84%689,85553.90%
TSLA240920P001500002023-02-03 3:38PM EST2024-09-2027.1026.6527.80+0.53+1.99%272,70952.52%
TSLA250117P001500002023-02-03 3:33PM EST2025-01-1730.1129.7030.50-0.20-0.66%8911,74051.38%
TSLA250620P001500002023-02-03 3:37PM EST2025-06-2032.7832.0533.30+0.83+2.60%872950.07%