Canada markets close in 2 hours 14 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
185.09+2.23 (+1.22%)
As of 01:46PM EST. Market open.
In The Money
Show:ListStraddle
Strike:210.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221202C002100002022-11-28 1:29PM EST2022-12-020.380.380.39-0.04-9.52%20,72812,79068.31%
TSLA221209C002100002022-11-28 1:31PM EST2022-12-091.481.471.48+0.17+12.98%3,7272,95362.31%
TSLA221216C002100002022-11-28 1:27PM EST2022-12-162.892.872.89+0.35+13.78%2,62131,79362.35%
TSLA221223C002100002022-11-28 1:23PM EST2022-12-234.003.954.00+0.50+14.29%1,3541,40760.69%
TSLA221230C002100002022-11-28 1:30PM EST2022-12-304.854.754.85+0.55+12.79%1,0562,13458.51%
TSLA230106C002100002022-11-28 12:50PM EST2023-01-066.986.057.10+1.48+26.91%8612161.68%
TSLA230120C002100002022-11-28 1:31PM EST2023-01-208.468.408.50+0.81+10.59%2,0178,06860.46%
TSLA230217C002100002022-11-28 1:17PM EST2023-02-1712.8512.9013.00+1.10+9.36%1,2342,51562.73%
TSLA230317C002100002022-11-28 1:13PM EST2023-03-1716.2516.1516.30+1.40+9.43%1052,58762.46%
TSLA230616C002100002022-11-28 12:14PM EST2023-06-1626.5525.8526.05+2.35+9.71%421,15364.08%
TSLA230721C002100002022-11-28 12:59PM EST2023-07-2129.5629.0030.20+1.69+6.06%64865.28%
TSLA240119C002100002022-11-28 12:08PM EST2024-01-1942.6542.1542.80+1.50+3.65%233,10465.43%
TSLA250117C002100002022-11-28 1:26PM EST2025-01-1761.6060.1062.40+2.60+4.41%1111,23465.84%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221202P002100002022-11-28 1:14PM EST2022-12-0224.3524.0524.35-3.30-11.93%1271,3510.00%
TSLA221209P002100002022-11-28 1:18PM EST2022-12-0925.4025.0025.35-2.93-10.34%1327545.61%
TSLA221216P002100002022-11-28 1:27PM EST2022-12-1626.3526.2526.60-3.09-10.50%14123,50150.02%
TSLA221223P002100002022-11-28 11:42AM EST2022-12-2325.9027.1527.50-4.37-14.44%1322950.00%
TSLA221230P002100002022-11-28 1:04PM EST2022-12-3027.7027.4528.15-3.08-10.01%308949.60%
TSLA230106P002100002022-11-28 10:08AM EST2023-01-0630.1428.2529.90-4.46-12.89%8554.14%
TSLA230120P002100002022-11-28 12:56PM EST2023-01-2030.5531.0031.30-3.20-9.48%17911,29351.78%
TSLA230217P002100002022-11-28 1:27PM EST2023-02-1734.8734.6035.10-1.87-5.09%284,43953.71%
TSLA230317P002100002022-11-28 12:55PM EST2023-03-1737.0037.2037.60-2.24-5.71%731,12053.02%
TSLA230616P002100002022-11-28 11:56AM EST2023-06-1644.1544.7544.90-2.27-4.89%2032553.06%
TSLA240119P002100002022-11-25 10:10AM EST2024-01-1957.4955.6555.950.00-46,73750.72%
TSLA250117P002100002022-11-28 11:53AM EST2025-01-1767.2065.9068.50-1.38-2.01%22,61448.93%