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:170.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221202C001700002022-11-25 12:59PM EST2022-12-0214.8014.7014.95-0.63-4.08%2,322066.31%
TSLA221209C001700002022-11-25 12:59PM EST2022-12-0916.8516.7017.30-0.65-3.71%543066.60%
TSLA221216C001700002022-11-25 12:50PM EST2022-12-1618.7818.6519.05-0.72-3.69%137066.87%
TSLA221223C001700002022-11-25 12:07PM EST2022-12-2319.8820.0020.75-1.00-4.79%241,04466.50%
TSLA221230C001700002022-11-25 12:32PM EST2022-12-3021.5021.0021.90-0.30-1.38%55064.81%
TSLA230120C001700002022-11-25 12:58PM EST2023-01-2025.1025.1525.80-0.85-3.28%1414,43866.71%
TSLA230217C001700002022-11-25 12:54PM EST2023-02-1729.9529.5530.05-0.35-1.16%61067.83%
TSLA230317C001700002022-11-25 12:50PM EST2023-03-1732.8332.6533.35-0.77-2.29%134067.27%
TSLA230616C001700002022-11-25 9:55AM EST2023-06-1640.9041.6042.40-1.40-3.31%136467.79%
TSLA240119C001700002022-11-25 10:16AM EST2024-01-1958.1056.3557.95+0.69+1.20%686568.35%
TSLA250117C001700002022-11-25 12:31PM EST2025-01-1773.0573.0075.35-0.95-1.28%30,024068.24%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221202P001700002022-11-25 12:59PM EST2022-12-021.761.761.78-0.39-18.14%8,83510,43563.53%
TSLA221209P001700002022-11-25 12:59PM EST2022-12-093.703.653.70-0.30-7.50%1,220062.62%
TSLA221216P001700002022-11-25 12:59PM EST2022-12-165.655.555.60-0.17-2.92%1,262064.12%
TSLA221223P001700002022-11-25 12:57PM EST2022-12-237.006.856.95-0.13-1.82%1431,87563.06%
TSLA221230P001700002022-11-25 12:59PM EST2022-12-307.807.807.95-0.22-2.74%258061.28%
TSLA230120P001700002022-11-25 12:58PM EST2023-01-2011.4911.3511.45-0.01-0.09%823062.08%
TSLA230217P001700002022-11-25 12:57PM EST2023-02-1715.3015.1015.20-0.08-0.52%133062.32%
TSLA230317P001700002022-11-25 12:59PM EST2023-03-1717.7117.6517.80-0.19-1.06%68060.85%
TSLA230616P001700002022-11-25 12:48PM EST2023-06-1624.7524.6024.750.00-28058.95%
TSLA240119P001700002022-11-25 12:58PM EST2024-01-1935.0534.8035.10-0.30-0.85%101055.22%
TSLA250117P001700002022-11-25 10:52AM EST2025-01-1745.5145.3046.00-0.24-0.52%13051.48%