Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
244.88-10.82 (-4.23%)
At close: 04:00PM EDT
244.16 -0.72 (-0.29%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:160.00
CallsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230929C001600002023-09-22 3:47PM EDT2023-09-2986.0583.6585.75-12.38-12.58%2175179.54%
TSLA231006C001600002023-09-22 2:27PM EDT2023-10-0687.5483.3587.10-9.51-9.80%3235108.11%
TSLA231013C001600002023-09-22 1:53PM EDT2023-10-1390.3182.9087.30-9.82-9.81%1682.52%
TSLA231020C001600002023-09-22 3:52PM EDT2023-10-2085.8884.9586.70-12.12-12.37%873091.21%
TSLA231027C001600002023-09-18 3:35PM EDT2023-10-27106.8385.1586.950.00-91185.21%
TSLA231117C001600002023-09-22 2:39PM EDT2023-11-1789.5586.1588.00-10.10-10.14%1271677.65%
TSLA231215C001600002023-09-22 2:11PM EDT2023-12-1590.8387.5089.50-9.77-9.71%32,99272.36%
TSLA240119C001600002023-09-22 2:17PM EDT2024-01-1991.7590.0591.15-10.12-9.93%23,84769.89%
TSLA240216C001600002023-09-21 9:50AM EDT2024-02-16101.7691.7593.650.00-112870.02%
TSLA240315C001600002023-09-20 3:20PM EDT2024-03-15114.5093.3095.000.00-264568.36%
TSLA240419C001600002023-09-21 2:59PM EDT2024-04-19107.4695.5598.250.00-1969.22%
TSLA240621C001600002023-09-22 1:53PM EDT2024-06-21104.0099.45100.60-7.74-6.93%191,26167.11%
TSLA240920C001600002023-09-21 3:20PM EDT2024-09-20114.64103.90105.750.00-663866.20%
TSLA250117C001600002023-09-22 12:51PM EDT2025-01-17119.00110.25112.15-2.83-2.32%14,66366.41%
TSLA250620C001600002023-09-15 9:33AM EDT2025-06-20146.40116.65119.500.00-11,54166.04%
TSLA250919C001600002023-09-22 3:51PM EDT2025-09-19122.00120.35123.40-19.30-13.66%8465.99%
TSLA251219C001600002023-09-21 9:48AM EDT2025-12-19135.20123.75126.950.00-1569665.85%
TSLA260116C001600002023-09-22 2:59PM EDT2026-01-16127.00122.20130.40-9.00-6.62%317365.73%
PutsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230929P001600002023-09-22 3:55PM EDT2023-09-290.030.020.03+0.01+50.00%2791,206110.94%
TSLA231006P001600002023-09-22 2:30PM EDT2023-10-060.040.030.05+0.02+100.00%528482.03%
TSLA231013P001600002023-09-22 2:50PM EDT2023-10-130.110.090.13+0.04+57.14%78875.20%
TSLA231020P001600002023-09-22 3:59PM EDT2023-10-200.270.260.28+0.07+35.00%51714,65773.63%
TSLA231027P001600002023-09-22 3:33PM EDT2023-10-270.360.390.42+0.08+28.57%12315970.17%
TSLA231117P001600002023-09-22 3:43PM EDT2023-11-170.830.850.88+0.23+38.33%1323,41763.43%
TSLA231215P001600002023-09-22 3:48PM EDT2023-12-151.551.541.60+0.40+34.78%10013,10258.62%
TSLA240119P001600002023-09-22 3:56PM EDT2024-01-192.702.672.76+0.55+25.58%2,22220,39856.23%
TSLA240216P001600002023-09-22 2:45PM EDT2024-02-163.743.853.95+0.59+18.73%3054355.90%
TSLA240315P001600002023-09-22 2:37PM EDT2024-03-154.724.754.90+0.72+18.00%3213,70354.61%
TSLA240419P001600002023-09-22 12:18PM EDT2024-04-195.266.056.25+0.06+1.15%17453.91%
TSLA240621P001600002023-09-22 3:42PM EDT2024-06-218.258.158.35+0.90+12.24%4320,48852.41%
TSLA240920P001600002023-09-22 3:23PM EDT2024-09-2010.8011.0011.30+0.64+6.30%252,82651.00%
TSLA250117P001600002023-09-22 3:20PM EDT2025-01-1714.5214.7015.00+0.78+5.68%208,50750.03%
TSLA250620P001600002023-09-22 12:38PM EDT2025-06-2017.6418.6519.10+0.09+0.51%271,40049.01%
TSLA250919P001600002023-09-13 9:43AM EDT2025-09-1918.5220.6521.250.00-4948.35%
TSLA251219P001600002023-09-22 2:59PM EDT2025-12-1922.9122.7523.35+1.26+5.82%910,98647.86%
TSLA260116P001600002023-09-22 3:41PM EDT2026-01-1623.2522.9023.85+2.00+9.41%7347.59%