Canada markets open in 5 hours 4 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
201.29+4.48 (+2.28%)
At close: 04:00PM EST
206.65 +5.36 (+2.66%)
Pre-Market: 04:26AM EST
In The Money
Show:ListStraddle
Strike:200.00
CallsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230210C002000002023-02-08 3:59PM EST2023-02-105.250.000.000.00-182,64300.00%
TSLA230217C002000002023-02-08 3:59PM EST2023-02-179.800.000.000.00-58,68700.00%
TSLA230224C002000002023-02-08 3:59PM EST2023-02-2412.130.000.000.00-9,96700.00%
TSLA230303C002000002023-02-08 3:59PM EST2023-03-0315.550.000.000.00-3,19400.00%
TSLA230310C002000002023-02-08 3:59PM EST2023-03-1017.350.000.000.00-1,44800.00%
TSLA230317C002000002023-02-08 3:59PM EST2023-03-1718.800.000.000.00-9,73800.00%
TSLA230324C002000002023-02-08 3:58PM EST2023-03-2420.200.000.000.00-1,73500.00%
TSLA230421C002000002023-02-08 3:59PM EST2023-04-2126.000.000.000.00-3,03000.00%
TSLA230519C002000002023-02-08 3:55PM EST2023-05-1929.500.000.000.00-2,55300.00%
TSLA230616C002000002023-02-08 3:59PM EST2023-06-1632.510.000.000.00-1,62700.00%
TSLA230721C002000002023-02-08 3:58PM EST2023-07-2136.230.000.000.00-1,16600.00%
TSLA230915C002000002023-02-08 3:51PM EST2023-09-1541.120.000.000.00-59400.00%
TSLA231215C002000002023-02-08 3:59PM EST2023-12-1547.850.000.000.00-74500.00%
TSLA240119C002000002023-02-08 3:58PM EST2024-01-1950.250.000.000.00-1,20000.00%
TSLA240315C002000002023-02-08 3:53PM EST2024-03-1554.300.000.000.00-19200.00%
TSLA240621C002000002023-02-08 3:48PM EST2024-06-2159.510.000.000.00-23000.00%
TSLA240920C002000002023-02-08 3:14PM EST2024-09-2063.280.000.000.00-18400.00%
TSLA250117C002000002023-02-08 3:59PM EST2025-01-1769.200.000.000.00-86800.00%
TSLA250620C002000002023-02-08 3:55PM EST2025-06-2075.800.000.000.00-53100.00%
PutsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230210P002000002023-02-08 3:59PM EST2023-02-103.800.000.000.00-86,83403.13%
TSLA230217P002000002023-02-08 3:59PM EST2023-02-178.170.000.000.00-17,32701.56%
TSLA230224P002000002023-02-08 3:59PM EST2023-02-2410.400.000.000.00-3,28000.78%
TSLA230303P002000002023-02-08 3:59PM EST2023-03-0313.690.000.000.00-1,44900.78%
TSLA230310P002000002023-02-08 3:59PM EST2023-03-1015.250.000.000.00-72900.78%
TSLA230317P002000002023-02-08 3:59PM EST2023-03-1716.580.000.000.00-4,13500.78%
TSLA230324P002000002023-02-08 3:52PM EST2023-03-2417.600.000.000.00-1,68700.39%
TSLA230421P002000002023-02-08 3:59PM EST2023-04-2122.880.000.000.00-3,82700.39%
TSLA230519P002000002023-02-08 3:50PM EST2023-05-1925.730.000.000.00-82700.39%
TSLA230616P002000002023-02-08 3:59PM EST2023-06-1628.100.000.000.00-1,24800.39%
TSLA230721P002000002023-02-08 3:57PM EST2023-07-2131.020.000.000.00-12600.20%
TSLA230915P002000002023-02-08 3:54PM EST2023-09-1534.200.000.000.00-22200.20%
TSLA231215P002000002023-02-08 3:58PM EST2023-12-1539.000.000.000.00-14500.20%
TSLA240119P002000002023-02-08 3:59PM EST2024-01-1940.450.000.000.00-1,58100.20%
TSLA240315P002000002023-02-08 3:38PM EST2024-03-1542.880.000.000.00-2600.20%
TSLA240621P002000002023-02-08 3:52PM EST2024-06-2146.240.000.000.00-700.20%
TSLA240920P002000002023-02-08 11:32AM EST2024-09-2050.150.000.000.00-200.20%
TSLA250117P002000002023-02-08 3:30PM EST2025-01-1752.650.000.000.00-20400.10%
TSLA250620P002000002023-02-08 3:59PM EST2025-06-2055.900.000.000.00-63800.10%