Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
182.86-0.34 (-0.19%)
At close: 01:00PM EST
182.95 +0.09 (+0.05%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
Strike:160.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221202C001600002022-11-25 12:59PM EST2022-12-0223.5023.4023.80-0.50-2.08%948078.52%
TSLA221209C001600002022-11-25 12:48PM EST2022-12-0924.6524.4025.00-0.80-3.14%80069.97%
TSLA221216C001600002022-11-25 10:55AM EST2022-12-1627.0026.1026.85-0.20-0.74%211072.94%
TSLA221223C001600002022-11-25 12:50PM EST2022-12-2327.6027.2528.15-0.65-2.30%1418771.45%
TSLA221230C001600002022-11-25 10:02AM EST2022-12-3028.6628.0029.30-0.54-1.85%2069.36%
TSLA230120C001600002022-11-25 12:08PM EST2023-01-2031.6531.8532.50-0.98-3.00%142,33770.18%
TSLA230217C001600002022-11-25 12:11PM EST2023-02-1735.9535.8536.55-0.75-2.04%21070.91%
TSLA230317C001600002022-11-25 12:57PM EST2023-03-1739.0538.8539.55-0.54-1.36%9069.99%
TSLA230616C001600002022-11-23 2:16PM EST2023-06-1646.7547.2548.100.00-68069.79%
TSLA230915C001600002022-11-23 2:07PM EST2023-09-1553.0353.4054.550.00-19068.98%
TSLA240119C001600002022-11-25 11:27AM EST2024-01-1962.0061.4062.45-0.60-0.96%27069.43%
TSLA240621C001600002022-11-23 11:08AM EST2024-06-2168.7069.0070.450.00-26069.40%
TSLA250117C001600002022-11-25 11:55AM EST2025-01-1777.6378.0080.05-0.85-1.08%7069.88%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221202P001600002022-11-25 12:59PM EST2022-12-020.550.550.56-0.22-28.57%9,92510,41773.05%
TSLA221209P001600002022-11-25 12:57PM EST2022-12-091.741.701.72-0.24-12.12%953068.29%
TSLA221216P001600002022-11-25 12:57PM EST2022-12-163.183.103.20-0.22-6.47%949068.91%
TSLA221223P001600002022-11-25 12:58PM EST2022-12-234.274.204.25-0.13-2.95%432067.18%
TSLA221230P001600002022-11-25 12:56PM EST2022-12-305.155.055.10-0.10-1.90%120065.10%
TSLA230120P001600002022-11-25 12:55PM EST2023-01-208.238.108.20-0.11-1.32%1,045065.14%
TSLA230217P001600002022-11-25 12:48PM EST2023-02-1711.6611.5511.65-0.07-0.60%5911,73265.02%
TSLA230317P001600002022-11-25 12:59PM EST2023-03-1714.0013.9014.05-0.10-0.71%379063.18%
TSLA230616P001600002022-11-23 3:57PM EST2023-06-1620.5720.4020.550.00-68060.66%
TSLA230915P001600002022-11-25 10:15AM EST2023-09-1524.9525.0025.25-0.30-1.19%36058.51%
TSLA240119P001600002022-11-25 10:45AM EST2024-01-1930.2730.1530.45-0.03-0.10%24056.51%
TSLA240621P001600002022-11-25 10:18AM EST2024-06-2135.0535.1535.50-0.41-1.16%28054.65%
TSLA250117P001600002022-11-25 12:12PM EST2025-01-1740.6040.1541.30+0.03+0.07%212,86452.63%