Canada markets close in 5 hours 36 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
184.76+1.90 (+1.04%)
As of 10:24AM EST. Market open.
In The Money
Show:ListStraddle
Strike:225.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221202C002250002022-11-28 10:08AM EST2022-12-020.110.100.11-0.01-8.33%3,41311,00178.32%
TSLA221209C002250002022-11-28 10:06AM EST2022-12-090.500.500.51+0.06+13.64%1171,71565.97%
TSLA221216C002250002022-11-28 10:07AM EST2022-12-161.191.181.21+0.13+12.26%958,92963.70%
TSLA221223C002250002022-11-28 10:07AM EST2022-12-231.801.811.85+0.22+13.92%743,19361.11%
TSLA221230C002250002022-11-28 10:05AM EST2022-12-302.402.342.39+0.28+13.21%621,41358.55%
TSLA230106C002250002022-11-28 10:08AM EST2023-01-063.253.003.50+0.15+4.84%364658.98%
TSLA230120C002250002022-11-28 10:06AM EST2023-01-204.955.005.10+0.35+7.61%201,69159.68%
TSLA230217C002250002022-11-28 10:06AM EST2023-02-178.658.658.75+0.88+11.33%1275,86161.20%
TSLA230317C002250002022-11-28 9:49AM EST2023-03-1710.7511.4511.55+0.15+1.42%301,13760.60%
TSLA230421C002250002022-11-28 10:05AM EST2023-04-2115.5015.3015.45+1.10+7.64%3512,54661.70%
TSLA230616C002250002022-11-25 10:55AM EST2023-06-1619.8820.6020.800.00-325162.46%
TSLA230721C002250002022-11-25 9:30AM EST2023-07-2123.2822.2023.900.00-1461.66%
TSLA230915C002250002022-11-28 9:59AM EST2023-09-1527.2927.6028.25+0.13+0.48%31,33162.87%
TSLA240315C002250002022-11-28 9:47AM EST2024-03-1539.4540.0541.00+0.65+1.68%320764.36%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221202P002250002022-11-28 10:04AM EST2022-12-0239.7339.5039.95-2.58-6.10%114190.00%
TSLA221209P002250002022-11-28 10:06AM EST2022-12-0939.8439.7040.20-2.76-6.48%43170.00%
TSLA221216P002250002022-11-25 11:06AM EST2022-12-1642.0540.2541.000.00-91,18757.20%
TSLA221223P002250002022-11-25 11:29AM EST2022-12-2343.9040.9041.450.00-313251.29%
TSLA221230P002250002022-11-28 9:37AM EST2022-12-3044.7641.0041.95+1.76+4.09%1511253.22%
TSLA230106P002250002022-11-28 9:54AM EST2023-01-0643.0041.4045.40-0.96-2.18%1858.44%
TSLA230120P002250002022-11-25 11:18AM EST2023-01-2045.3043.4043.800.00-112951.37%
TSLA230217P002250002022-11-28 9:53AM EST2023-02-1747.1046.2046.80-0.94-1.96%103,86652.88%
TSLA230317P002250002022-11-25 9:34AM EST2023-03-1751.4548.4548.950.00-52,20252.17%
TSLA230421P002250002022-11-28 9:59AM EST2023-04-2151.8551.2551.95-0.63-1.20%22,44252.47%
TSLA230616P002250002022-11-25 9:37AM EST2023-06-1657.0954.9055.600.00-198451.73%
TSLA230721P002250002022-11-23 1:36PM EST2023-07-2160.4056.7058.350.00--951.75%
TSLA230915P002250002022-11-28 9:53AM EST2023-09-1560.6859.8060.45-0.64-1.04%33,76250.58%
TSLA240315P002250002022-11-23 11:13AM EST2024-03-1570.2067.8568.650.00-390449.96%