Canada markets close in 21 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
190.16+9.33 (+5.16%)
As of 03:39PM EST. Market open.
In The Money
Show:ListStraddle
Strike:166.67
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221216C001666702022-11-30 1:47PM EST2022-12-1621.6025.9526.35+3.15+17.07%342,36668.15%
TSLA230120C001666702022-11-30 3:08PM EST2023-01-2031.3132.0532.60+4.31+15.96%17019,65668.04%
TSLA230317C001666702022-11-30 1:13PM EST2023-03-1734.6039.4540.00+1.99+6.10%194,81568.45%
TSLA230421C001666702022-11-30 2:18PM EST2023-04-2143.1043.3543.95+6.38+17.37%1466968.99%
TSLA230616C001666702022-11-30 1:58PM EST2023-06-1645.7548.1548.95+3.75+8.93%663,88068.48%
TSLA230915C001666702022-11-29 9:52AM EST2023-09-1550.4054.7055.600.00-138567.87%
TSLA240119C001666702022-11-30 11:43AM EST2024-01-1958.1962.9564.05+1.69+2.99%344,92768.54%
TSLA240315C001666702022-11-30 1:21PM EST2024-03-1561.0965.6067.75-1.06-1.71%2454868.63%
TSLA240621C001666702022-11-30 2:40PM EST2024-06-2170.7270.2072.90+6.62+10.33%21,69668.51%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221216P001666702022-11-30 3:23PM EST2022-12-162.162.172.19-2.50-53.65%7999,73363.53%
TSLA230120P001666702022-11-30 3:17PM EST2023-01-207.507.507.55-2.93-28.09%51660,62262.45%
TSLA230317P001666702022-11-30 2:33PM EST2023-03-1714.0413.6513.80-3.28-18.94%23411,24461.44%
TSLA230421P001666702022-11-30 3:00PM EST2023-04-2117.0516.7016.95-3.38-16.54%622,11160.99%
TSLA230616P001666702022-11-30 3:16PM EST2023-06-1620.6520.4020.65-3.20-13.42%16015,56059.29%
TSLA230915P001666702022-11-30 1:57PM EST2023-09-1527.0025.3025.60-1.75-6.09%41,96957.44%
TSLA240119P001666702022-11-30 2:13PM EST2024-01-1931.3530.6030.85-2.60-7.66%1567,14955.40%
TSLA240315P001666702022-11-29 1:57PM EST2024-03-1536.3532.7033.050.00-10398854.86%
TSLA240621P001666702022-11-30 3:16PM EST2024-06-2136.2535.8536.20-2.71-6.96%55,75553.75%