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:180.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221202C001800002022-11-25 12:59PM EST2022-12-027.807.707.85-0.65-7.69%10,29712,16367.27%
TSLA221209C001800002022-11-25 12:59PM EST2022-12-0910.2010.2010.50-0.80-7.27%1,0012,01264.80%
TSLA221216C001800002022-11-25 12:59PM EST2022-12-1612.6612.6012.75-0.59-4.45%2,67611,73366.09%
TSLA221223C001800002022-11-25 12:55PM EST2022-12-2314.0614.0514.50-0.89-5.95%69689365.08%
TSLA221230C001800002022-11-25 12:57PM EST2022-12-3015.4015.3015.50-0.45-2.84%1931,32163.12%
TSLA230106C001800002022-11-25 12:51PM EST2023-01-0617.3016.7517.60+17.30-236964.86%
TSLA230120C001800002022-11-25 12:59PM EST2023-01-2019.5719.5519.75-0.53-2.64%6886,34964.89%
TSLA230217C001800002022-11-25 12:57PM EST2023-02-1724.1524.0024.45-0.58-2.35%2981,86866.23%
TSLA230317C001800002022-11-25 12:52PM EST2023-03-1727.5027.3527.80-0.50-1.79%5791,59165.80%
TSLA230616C001800002022-11-25 10:54AM EST2023-06-1637.5036.6537.15+0.10+0.27%251,23666.50%
TSLA230721C001800002022-11-25 12:46PM EST2023-07-2140.4539.0040.40+40.45-2466.36%
TSLA230915C001800002022-11-25 11:25AM EST2023-09-1544.2043.6544.40-0.25-0.56%1230,47266.63%
TSLA240119C001800002022-11-25 12:41PM EST2024-01-1952.4952.0053.05-0.36-0.68%2754,13667.29%
TSLA240621C001800002022-11-25 9:46AM EST2024-06-2160.2260.3061.70-0.75-1.23%420,79667.64%
TSLA250117C001800002022-11-25 12:57PM EST2025-01-1770.5068.5570.75-0.48-0.68%12711,15766.92%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221202P001800002022-11-25 12:59PM EST2022-12-024.704.704.75-0.45-8.74%24,2476,52965.19%
TSLA221209P001800002022-11-25 12:58PM EST2022-12-097.207.107.15-0.25-3.36%1,6283,53062.11%
TSLA221216P001800002022-11-25 12:59PM EST2022-12-169.359.259.35-0.20-2.09%2,92624,68263.04%
TSLA221223P001800002022-11-25 12:59PM EST2022-12-2310.8310.6510.75-0.07-0.64%5541,61361.42%
TSLA221230P001800002022-11-25 12:59PM EST2022-12-3011.8011.7011.80-0.10-0.84%34254859.52%
TSLA230106P001800002022-11-25 11:43AM EST2023-01-0613.6013.1513.85+13.60-528861.48%
TSLA230120P001800002022-11-25 12:59PM EST2023-01-2015.5515.4515.55-0.07-0.45%3,38227,01060.26%
TSLA230217P001800002022-11-25 12:59PM EST2023-02-1719.4519.4019.50-0.25-1.27%4,0774,46860.62%
TSLA230317P001800002022-11-25 12:58PM EST2023-03-1722.2522.0522.20-0.15-0.67%3787,79559.22%
TSLA230616P001800002022-11-25 12:47PM EST2023-06-1629.5029.2529.45+0.15+0.51%117,08957.57%
TSLA230721P001800002022-11-23 12:13PM EST2023-07-2132.7930.9532.15+32.79--1657.02%
TSLA230915P001800002022-11-25 12:13PM EST2023-09-1534.4934.3034.55+0.09+0.26%54,56555.85%
TSLA240119P001800002022-11-25 12:57PM EST2024-01-1940.0039.8540.15-0.05-0.12%478,03954.17%
TSLA240621P001800002022-11-25 12:49PM EST2024-06-2145.3445.1545.50-1.82-3.86%826,14452.49%
TSLA250117P001800002022-11-25 12:57PM EST2025-01-1751.0050.5551.55+0.15+0.29%1237,81950.66%