Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
182.86-0.34 (-0.19%)
At close: 01:00PM EST
182.95 +0.09 (+0.05%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
Strike:220.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221202C002200002022-11-25 12:59PM EST2022-12-020.170.160.17-0.12-41.38%4,55312,90772.66%
TSLA221209C002200002022-11-25 12:58PM EST2022-12-090.620.620.64-0.14-18.42%5,3022,33763.33%
TSLA221216C002200002022-11-25 12:59PM EST2022-12-161.421.401.42-0.16-10.13%1,27337,02462.16%
TSLA221223C002200002022-11-25 12:59PM EST2022-12-232.082.082.12-0.20-8.77%3481,57060.01%
TSLA221230C002200002022-11-25 12:59PM EST2022-12-302.712.682.74-0.20-6.87%2,0935,43158.01%
TSLA230106C002200002022-11-25 12:52PM EST2023-01-063.823.603.85+3.82-2314459.01%
TSLA230120C002200002022-11-25 12:58PM EST2023-01-205.405.405.50-0.30-5.26%2,83726,28559.09%
TSLA230217C002200002022-11-25 12:59PM EST2023-02-179.159.059.15-0.28-2.97%25626,58260.58%
TSLA230317C002200002022-11-25 12:59PM EST2023-03-1712.0011.9012.05-0.30-2.44%352,82960.26%
TSLA230616C002200002022-11-25 12:50PM EST2023-06-1620.9820.9521.15-0.12-0.57%4106,67162.05%
TSLA230721C002200002022-11-25 9:41AM EST2023-07-2123.9023.4025.00+23.90-23362.70%
TSLA230915C002200002022-11-25 10:53AM EST2023-09-1529.0028.0028.50+0.47+1.65%41,65562.60%
TSLA240119C002200002022-11-25 12:21PM EST2024-01-1937.0036.6037.45-0.29-0.78%134,28063.58%
TSLA240621C002200002022-11-25 12:48PM EST2024-06-2146.0045.5546.90-0.25-0.54%11,18564.52%
TSLA250117C002200002022-11-25 12:57PM EST2025-01-1756.6054.5058.10+0.22+0.39%42,46664.87%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221202P002200002022-11-25 12:38PM EST2022-12-0237.4236.7537.70+0.42+1.14%7143865.82%
TSLA221209P002200002022-11-25 12:41PM EST2022-12-0937.6336.9038.15+0.29+0.78%653157.28%
TSLA221216P002200002022-11-25 12:50PM EST2022-12-1638.3137.7038.55+0.38+1.00%3423,21756.64%
TSLA221223P002200002022-11-25 10:23AM EST2022-12-2337.5738.3039.10-0.53-1.39%212955.03%
TSLA221230P002200002022-11-25 10:56AM EST2022-12-3038.7538.8039.70-0.25-0.64%47053.58%
TSLA230106P002200002022-11-25 11:53AM EST2023-01-0641.0039.5542.20+41.00-23459.08%
TSLA230120P002200002022-11-25 10:49AM EST2023-01-2040.5440.9541.75-0.76-1.84%1614,94153.35%
TSLA230217P002200002022-11-25 12:56PM EST2023-02-1744.0543.8044.70-0.55-1.23%232,35553.97%
TSLA230317P002200002022-11-25 11:21AM EST2023-03-1746.4546.2546.85-0.25-0.54%23,36053.27%
TSLA230616P002200002022-11-25 9:43AM EST2023-06-1654.3552.7553.45+1.50+2.84%18,39652.45%
TSLA230721P002200002022-11-23 2:29PM EST2023-07-2155.5054.1556.20+55.50--852.08%
TSLA230915P002200002022-11-25 11:51AM EST2023-09-1558.0057.7058.30-1.00-1.69%23,58551.25%
TSLA240119P002200002022-11-25 12:28PM EST2024-01-1963.5063.1064.25-0.10-0.16%87,33150.18%
TSLA240621P002200002022-11-23 10:56AM EST2024-06-2170.0068.8069.250.00-321,99849.02%
TSLA250117P002200002022-11-22 3:43PM EST2025-01-1780.5074.3076.050.00-2344,12948.32%