Canada Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
194.86+0.16 (+0.08%)
At close: 04:00PM EST
194.24 -0.62 (-0.32%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Strike:183.33
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221216C001833302022-12-02 3:53PM EST2022-12-1615.4515.6515.95-0.85-5.21%1094,24962.34%
TSLA230120C001833302022-12-02 3:08PM EST2023-01-2022.7023.0523.70-1.27-5.30%287,17762.26%
TSLA230317C001833302022-12-02 11:24AM EST2023-03-1730.5531.3531.80-1.03-3.26%61,13863.38%
TSLA230421C001833302022-12-02 1:46PM EST2023-04-2134.5535.6536.05-1.18-3.30%52,36664.29%
TSLA230616C001833302022-12-02 3:34PM EST2023-06-1640.8040.8041.50-0.20-0.49%1910,30864.22%
TSLA230915C001833302022-12-02 3:31PM EST2023-09-1548.4547.6549.10-0.85-1.72%1830,73464.30%
TSLA240119C001833302022-12-02 3:57PM EST2024-01-1956.8556.4557.45-2.04-3.46%451,46664.87%
TSLA240315C001833302022-12-02 12:31PM EST2024-03-1559.1959.3060.95-1.81-2.97%221164.85%
TSLA240621C001833302022-12-02 3:20PM EST2024-06-2165.7064.6566.25+1.67+2.61%620,55365.09%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221216P001833302022-12-02 3:58PM EST2022-12-164.003.904.05-0.78-16.32%4915,21359.96%
TSLA230120P001833302022-12-02 2:55PM EST2023-01-2011.4010.6510.80+0.02+0.18%14740,43657.98%
TSLA230317P001833302022-12-02 3:56PM EST2023-03-1717.6917.4517.80-0.42-2.32%996,56057.19%
TSLA230421P001833302022-12-02 3:57PM EST2023-04-2121.1521.0021.20-0.65-2.98%1352,88957.17%
TSLA230616P001833302022-12-02 11:00AM EST2023-06-1626.4524.9025.25+0.55+2.12%69,33755.71%
TSLA230915P001833302022-12-02 2:11PM EST2023-09-1531.4330.0530.40+0.18+0.58%794,28853.99%
TSLA240119P001833302022-12-02 11:40AM EST2024-01-1936.7035.7036.15-0.30-0.81%1817,75852.40%
TSLA240315P001833302022-12-02 2:50PM EST2024-03-1538.9037.9538.450.00-271,12751.96%
TSLA240621P001833302022-12-02 3:37PM EST2024-06-2141.7541.3541.75-1.10-2.57%123,77651.01%