Canada markets open in 1 hour 3 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
182.45-12.41 (-6.37%)
At close: 04:00PM EST
182.74 +0.29 (+0.16%)
Pre-Market: 08:27AM EST
In The Money
Show:ListStraddle
Strike:215.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221209C002150002022-12-05 3:59PM EST2022-12-090.150.000.000.00-10,71011,20925.00%
TSLA221216C002150002022-12-05 3:59PM EST2022-12-160.780.000.000.00-2,7528,09725.00%
TSLA221223C002150002022-12-05 3:59PM EST2022-12-231.460.000.000.00-1,4491,62012.50%
TSLA221230C002150002022-12-05 3:59PM EST2022-12-302.060.000.000.00-6701,43412.50%
TSLA230106C002150002022-12-05 3:55PM EST2023-01-063.240.000.000.00-3761,30612.50%
TSLA230113C002150002022-12-05 3:52PM EST2023-01-134.150.000.000.00-18014612.50%
TSLA230120C002150002022-12-05 3:57PM EST2023-01-205.150.000.000.00-5752,24512.50%
TSLA230217C002150002022-12-05 3:58PM EST2023-02-179.150.000.000.00-5273,7706.25%
TSLA230317C002150002022-12-05 3:12PM EST2023-03-1711.730.000.000.00-855906.25%
TSLA230616C002150002022-12-05 3:20PM EST2023-06-1620.490.000.000.00-271,6996.25%
TSLA230721C002150002022-12-05 3:06PM EST2023-07-2123.240.000.000.00-8293.13%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221209P002150002022-12-05 3:39PM EST2022-12-0933.990.000.000.00-4001,1060.00%
TSLA221216P002150002022-12-05 3:55PM EST2022-12-1633.470.000.000.00-1512,4290.00%
TSLA221223P002150002022-12-05 3:55PM EST2022-12-2333.950.000.000.00-1142550.00%
TSLA221230P002150002022-12-05 3:59PM EST2022-12-3034.150.000.000.00-14420.00%
TSLA230106P002150002022-12-05 3:15PM EST2023-01-0635.850.000.000.00-17190.00%
TSLA230113P002150002022-12-02 3:05PM EST2023-01-1326.950.000.000.00-110.00%
TSLA230120P002150002022-12-05 1:50PM EST2023-01-2035.800.000.000.00-211960.00%
TSLA230217P002150002022-12-05 3:07PM EST2023-02-1740.680.000.000.00-453,3050.00%
TSLA230317P002150002022-12-05 10:41AM EST2023-03-1740.000.000.000.00-237960.00%
TSLA230616P002150002022-12-02 1:22PM EST2023-06-1643.530.000.000.00-103780.00%
TSLA230721P002150002022-12-02 3:31PM EST2023-07-2144.150.000.000.00-34350.00%