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:200.00
CallsforOctober 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA231006C002000002023-09-29 3:59PM EDT2023-10-0650.6550.1551.10+3.59+7.63%36655297.41%
TSLA231013C002000002023-09-29 3:31PM EDT2023-10-1351.7550.5051.55+5.75+12.50%3938575.81%
TSLA231020C002000002023-09-29 3:58PM EDT2023-10-2051.8751.4552.20+3.21+6.60%6503,98371.95%
TSLA231027C002000002023-09-29 2:07PM EDT2023-10-2749.8052.3053.30+3.90+8.50%118170.65%
TSLA231103C002000002023-09-29 3:30PM EDT2023-11-0352.9552.3054.45+8.15+18.19%6944366.98%
TSLA231117C002000002023-09-29 3:29PM EDT2023-11-1754.6854.5055.25+2.63+5.05%26731,74964.26%
TSLA231215C002000002023-09-29 3:09PM EDT2023-12-1557.6957.1058.20+3.13+5.74%4210,30361.16%
TSLA240119C002000002023-09-29 3:57PM EDT2024-01-1961.3960.8061.45+3.24+5.57%20735,72359.98%
TSLA240216C002000002023-09-28 3:50PM EDT2024-02-1660.9263.8564.700.00-716260.71%
TSLA240315C002000002023-09-29 2:35PM EDT2024-03-1565.2666.4067.20+5.21+8.68%169,64760.41%
TSLA240419C002000002023-09-29 3:12PM EDT2024-04-1970.0069.4070.55+3.60+5.42%35660.53%
TSLA240621C002000002023-09-29 3:16PM EDT2024-06-2175.0674.7075.65+4.13+5.82%1918,04960.69%
TSLA240920C002000002023-09-29 2:11PM EDT2024-09-2082.0181.6582.20+3.11+3.94%42,58560.99%
TSLA250117C002000002023-09-29 3:31PM EDT2025-01-1790.0589.7090.30+4.15+4.83%8228,21761.68%
TSLA250620C002000002023-09-29 2:26PM EDT2025-06-2098.5098.3098.80+3.73+3.94%109,15961.79%
TSLA250919C002000002023-09-29 3:06PM EDT2025-09-19102.55102.75103.45+9.47+10.17%424161.86%
TSLA251219C002000002023-09-29 3:12PM EDT2025-12-19107.40107.05107.80+4.40+4.27%188,12761.99%
TSLA260116C002000002023-09-29 3:53PM EDT2026-01-16109.42108.00109.15+3.62+3.42%7024761.93%
PutsforOctober 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA231006P002000002023-09-29 3:59PM EDT2023-10-060.140.130.140.00-19,9228,31981.64%
TSLA231013P002000002023-09-29 3:59PM EDT2023-10-130.350.340.35-0.10-22.22%4,2002,32864.36%
TSLA231020P002000002023-09-29 3:59PM EDT2023-10-201.031.011.04-0.19-15.57%9,23230,11864.50%
TSLA231027P002000002023-09-29 3:59PM EDT2023-10-271.681.621.67-0.20-10.64%1,0852,33762.33%
TSLA231103P002000002023-09-29 3:54PM EDT2023-11-032.072.092.22-0.52-20.08%17322559.78%
TSLA231110P002000002023-09-28 3:27PM EDT2023-11-102.900.057.30+2.90-22-64.10%
TSLA231117P002000002023-09-29 3:59PM EDT2023-11-173.123.053.15-0.40-11.36%1,43612,65756.07%
TSLA231215P002000002023-09-29 3:59PM EDT2023-12-155.054.955.10-0.57-10.14%37517,33452.52%
TSLA240119P002000002023-09-29 3:51PM EDT2024-01-197.427.457.60-0.68-8.40%2,24328,33050.89%
TSLA240216P002000002023-09-29 3:22PM EDT2024-02-169.839.759.90-0.57-5.48%1832,32551.09%
TSLA240315P002000002023-09-29 3:45PM EDT2024-03-1511.4011.2511.50-0.65-5.39%51312,42950.17%
TSLA240419P002000002023-09-29 1:57PM EDT2024-04-1914.0513.5013.75-0.80-5.39%192,46849.82%
TSLA240517P002000002023-09-28 1:33PM EDT2024-05-1716.3515.0015.550.00-141349.76%
TSLA240621P002000002023-09-29 3:59PM EDT2024-06-2116.9016.8017.00-1.05-5.85%5123,58248.63%
TSLA240920P002000002023-09-29 1:54PM EDT2024-09-2021.5521.0521.35-0.50-2.27%217,75947.71%
TSLA250117P002000002023-09-29 2:44PM EDT2025-01-1726.3026.0526.35-0.75-2.77%1027,59046.91%
TSLA250620P002000002023-09-29 2:56PM EDT2025-06-2031.5531.1531.55-1.70-5.11%77,30445.76%
TSLA250919P002000002023-09-29 1:44PM EDT2025-09-1934.3533.7534.35-1.97-5.42%1,00024445.28%
TSLA251219P002000002023-09-29 1:41PM EDT2025-12-1936.8536.3536.75-1.58-4.11%275,49444.68%
TSLA260116P002000002023-09-29 3:56PM EDT2026-01-1637.1536.9537.40-1.15-3.00%761,94544.47%