Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
250.22+3.84 (+1.56%)
At close: 04:00PM EDT
249.95 -0.27 (-0.11%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
Strike:185.00
CallsforOctober 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA231006C001850002023-09-29 3:40PM EDT2023-10-0665.0865.1566.00+3.50+5.68%50364113.57%
TSLA231013C001850002023-09-29 1:39PM EDT2023-10-1362.7765.2066.35+1.07+1.73%1414186.87%
TSLA231020C001850002023-09-29 2:43PM EDT2023-10-2065.4065.7066.80+3.25+5.23%411,62980.20%
TSLA231027C001850002023-09-29 2:05PM EDT2023-10-2763.4066.3067.30+1.16+1.86%171676.54%
TSLA231103C001850002023-09-22 3:41PM EDT2023-11-0363.8566.3568.300.00--173.56%
TSLA231117C001850002023-09-29 3:38PM EDT2023-11-1768.0567.9068.70+3.72+5.78%1153769.06%
TSLA231215C001850002023-09-29 1:00PM EDT2023-12-1570.5069.4071.40+7.30+11.55%21,25764.91%
TSLA240119C001850002023-09-29 12:48PM EDT2024-01-1974.5072.9573.80+5.95+8.68%81,89163.59%
TSLA240216C001850002023-09-28 1:39PM EDT2024-02-1672.0475.5076.450.00-716763.78%
TSLA240315C001850002023-09-29 9:58AM EDT2024-03-1580.1577.3578.45+9.90+14.09%265962.65%
TSLA240419C001850002023-09-27 12:33PM EDT2024-04-1971.9280.3581.500.00-3863.08%
TSLA240621C001850002023-09-29 1:17PM EDT2024-06-2183.7584.6585.95+5.45+6.96%1286862.49%
TSLA240920C001850002023-09-28 10:03AM EDT2024-09-2085.9090.7592.050.00-185362.54%
TSLA250117C001850002023-09-27 2:24PM EDT2025-01-1788.7098.2099.450.00-353,92463.04%
TSLA250620C001850002023-09-28 12:42PM EDT2025-06-20104.38106.65107.150.00-11,53063.12%
TSLA250919C001850002023-08-18 10:19AM EDT2025-09-1983.38130.35135.250.00-1284.58%
TSLA251219C001850002023-09-29 2:56PM EDT2025-12-19114.60114.55115.60+10.65+10.25%275363.06%
TSLA260116C001850002023-09-29 10:05AM EDT2026-01-16119.08115.65116.90+13.08+12.34%31263.09%
PutsforOctober 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA231006P001850002023-09-29 3:59PM EDT2023-10-060.070.060.07+0.01+16.67%1,2553,30289.45%
TSLA231013P001850002023-09-29 3:36PM EDT2023-10-130.130.130.15-0.04-23.53%50068569.82%
TSLA231020P001850002023-09-29 3:37PM EDT2023-10-200.420.420.44-0.08-16.00%1423,35467.77%
TSLA231027P001850002023-09-29 3:50PM EDT2023-10-270.750.720.76-0.09-10.71%36942464.89%
TSLA231103P001850002023-09-29 3:59PM EDT2023-11-031.031.001.06-0.13-11.21%388562.13%
TSLA231117P001850002023-09-29 3:49PM EDT2023-11-171.641.611.64-0.21-11.35%2583,13958.28%
TSLA231215P001850002023-09-29 3:08PM EDT2023-12-153.002.913.00-0.41-12.02%3034,11854.44%
TSLA240119P001850002023-09-29 3:57PM EDT2024-01-194.854.804.90-0.65-11.82%543,97452.65%
TSLA240216P001850002023-09-29 2:01PM EDT2024-02-167.006.606.75-0.15-2.10%222,03152.70%
TSLA240315P001850002023-09-29 2:38PM EDT2024-03-157.937.858.05-0.82-9.37%1414,47751.42%
TSLA240419P001850002023-09-29 3:58PM EDT2024-04-199.959.759.95-2.83-22.14%612451.04%
TSLA240517P001850002023-09-27 1:33PM EDT2024-05-1714.1511.0511.500.00-15815750.71%
TSLA240621P001850002023-09-29 12:58PM EDT2024-06-2112.5512.6012.80-1.30-9.39%31,54350.02%
TSLA240920P001850002023-09-28 2:55PM EDT2024-09-2017.4816.3516.600.00-51,27248.91%
TSLA250117P001850002023-09-28 11:32AM EDT2025-01-1722.2520.8521.150.00-4236,46048.06%
TSLA250620P001850002023-09-27 1:59PM EDT2025-06-2028.8725.5525.950.00-444646.86%
TSLA250919P001850002023-09-20 2:07PM EDT2025-09-1925.5827.9528.400.00-1764046.20%
TSLA251219P001850002023-09-29 3:07PM EDT2025-12-1930.6330.2030.90-1.90-5.84%3270045.83%
TSLA260116P001850002023-09-29 3:07PM EDT2026-01-1631.1430.8031.55-1.93-5.84%2212145.64%