Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
246.53-5.07 (-2.02%)
At close: 04:00PM EDT
246.10 -0.43 (-0.17%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:195.00
CallsforOctober 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA231006C001950002023-10-03 2:28PM EDT2023-10-0651.6551.1552.40-5.65-9.86%60533131.74%
TSLA231013C001950002023-10-03 3:43PM EDT2023-10-1351.8151.5052.80-3.24-5.89%3912585.25%
TSLA231020C001950002023-10-03 3:43PM EDT2023-10-2052.6352.3553.45-2.52-4.57%131,44877.98%
TSLA231027C001950002023-10-03 9:34AM EDT2023-10-2754.0952.9554.25+3.62+7.17%15673.10%
TSLA231103C001950002023-09-29 11:00AM EDT2023-11-0360.5052.1555.850.00-121467.63%
TSLA231110C001950002023-09-28 12:44PM EDT2023-11-1056.4053.1556.15+0.70+1.26%1165.56%
TSLA231117C001950002023-10-03 11:18AM EDT2023-11-1757.1955.4556.25-1.40-2.39%574167.07%
TSLA231215C001950002023-10-03 3:26PM EDT2023-12-1557.9257.4059.20-3.27-5.34%153,19362.25%
TSLA240119C001950002023-10-03 11:18AM EDT2024-01-1962.3061.8062.40-4.20-6.32%51,85862.00%
TSLA240216C001950002023-09-29 11:37AM EDT2024-02-1668.7964.7565.700.00-24762.61%
TSLA240315C001950002023-10-03 3:59PM EDT2024-03-1567.7267.0568.15-3.35-4.71%2444861.93%
TSLA240419C001950002023-10-02 2:26PM EDT2024-04-1972.6370.4071.900.00-21362.71%
TSLA240621C001950002023-09-28 10:07AM EDT2024-06-2171.6175.1576.550.00-2093761.98%
TSLA240920C001950002023-10-03 3:39PM EDT2024-09-2081.8582.3582.75-0.65-0.79%71,40662.23%
TSLA250117C001950002023-10-03 11:40AM EDT2025-01-1791.5590.3590.70-0.06-0.07%113,06762.83%
TSLA250620C001950002023-09-27 10:59AM EDT2025-06-2095.0498.8599.400.00-391163.03%
TSLA250919C001950002023-09-26 3:15PM EDT2025-09-19101.38103.30103.750.00-1462.97%
TSLA251219C001950002023-09-29 10:21AM EDT2025-12-19112.97107.25108.100.00-758362.98%
TSLA260116C001950002023-10-02 2:24PM EDT2026-01-16109.84108.35109.45-0.71-0.64%11562.98%
PutsforOctober 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA231006P001950002023-10-03 3:06PM EDT2023-10-060.010.010.02-0.02-66.67%1663,94592.97%
TSLA231013P001950002023-10-03 3:59PM EDT2023-10-130.140.120.14+0.03+27.27%1631,12865.63%
TSLA231020P001950002023-10-03 3:59PM EDT2023-10-200.740.700.74+0.21+39.62%3207,73867.43%
TSLA231027P001950002023-10-03 3:59PM EDT2023-10-271.221.211.25+0.30+32.61%17253763.94%
TSLA231103P001950002023-10-03 3:51PM EDT2023-11-031.791.681.79+0.32+21.77%4712661.33%
TSLA231110P001950002023-10-03 3:44PM EDT2023-11-102.332.202.38+0.31+15.35%814659.78%
TSLA231117P001950002023-10-03 3:42PM EDT2023-11-172.962.822.87+0.71+31.56%36114,80558.57%
TSLA231215P001950002023-10-03 3:59PM EDT2023-12-154.834.754.90+0.51+11.81%43814,48954.76%
TSLA240119P001950002023-10-03 3:57PM EDT2024-01-197.257.207.35+1.03+16.56%614,27552.70%
TSLA240216P001950002023-10-03 3:59PM EDT2024-02-169.549.459.60+1.44+17.78%52,34852.71%
TSLA240315P001950002023-10-03 2:37PM EDT2024-03-1511.1011.0011.20+0.80+7.77%262,17251.49%
TSLA240419P001950002023-09-29 3:17PM EDT2024-04-1912.3013.1513.450.00-242351.02%
TSLA240517P001950002023-10-03 3:25PM EDT2024-05-1715.1014.4015.15-1.11-6.85%94150.39%
TSLA240621P001950002023-10-03 3:25PM EDT2024-06-2116.7016.3516.60+2.20+15.17%24,10249.87%
TSLA240920P001950002023-10-03 11:13AM EDT2024-09-2020.9020.6020.90+0.48+2.35%387048.84%
TSLA250117P001950002023-10-03 1:21PM EDT2025-01-1725.3125.5025.85+0.51+2.06%122,45347.95%
TSLA250620P001950002023-10-02 11:30AM EDT2025-06-2028.6030.5530.950.00-345046.68%
TSLA250919P001950002023-09-26 1:28PM EDT2025-09-1933.0033.1533.600.00-2010946.06%
TSLA251219P001950002023-10-02 3:07PM EDT2025-12-1935.0135.5536.050.00-351845.51%
TSLA260116P001950002023-10-03 3:32PM EDT2026-01-1636.5536.0036.70+2.00+5.79%120145.29%