Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
194.86+0.16 (+0.08%)
At close: 04:00PM EST
194.24 -0.62 (-0.32%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Strike:233.33
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221216C002333302022-12-02 3:59PM EST2022-12-160.570.560.61-0.25-30.49%18910,16860.28%
TSLA230120C002333302022-12-02 3:49PM EST2023-01-204.204.204.35-0.60-12.50%65817,86255.21%
TSLA230317C002333302022-12-02 2:25PM EST2023-03-1710.5011.0511.25-1.30-11.02%1217,12857.36%
TSLA230421C002333302022-12-02 3:40PM EST2023-04-2114.9715.0515.30-0.33-2.16%391,02958.61%
TSLA230616C002333302022-12-02 11:40AM EST2023-06-1620.1520.2520.60-0.90-4.28%188,53259.04%
TSLA230915C002333302022-12-02 12:23PM EST2023-09-1527.2027.4028.40-1.50-5.23%1712,85659.72%
TSLA240119C002333302022-12-02 3:04PM EST2024-01-1936.8036.5037.60-1.95-5.03%4237,32860.84%
TSLA240315C002333302022-12-02 10:13AM EST2024-03-1542.1040.1041.55+0.29+0.69%142961.38%
TSLA240621C002333302022-12-02 10:19AM EST2024-06-2147.8045.5547.10+0.20+0.42%77,48861.54%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221216P002333302022-12-02 3:28PM EST2022-12-1639.3138.4539.25-0.69-1.72%106,69655.27%
TSLA230120P002333302022-12-02 3:00PM EST2023-01-2042.6541.4042.05+0.20+0.47%1817,69750.03%
TSLA230317P002333302022-12-02 3:15PM EST2023-03-1747.5946.8547.40+0.12+0.25%286,46150.62%
TSLA230421P002333302022-12-02 1:30PM EST2023-04-2152.2949.5050.60+1.24+2.43%31,14450.61%
TSLA230616P002333302022-12-02 11:00AM EST2023-06-1655.8053.5554.30+1.26+2.31%69,03150.02%
TSLA230915P002333302022-12-02 3:09PM EST2023-09-1558.8658.3059.45+0.53+0.91%62,36749.60%
TSLA240119P002333302022-12-02 3:52PM EST2024-01-1964.9564.1565.40-7.00-9.73%815,46548.61%
TSLA240315P002333302022-12-02 11:08AM EST2024-03-1568.6566.7567.70-3.40-4.72%21,21848.23%
TSLA240621P002333302022-12-02 11:54AM EST2024-06-2171.4269.7071.10-0.85-1.18%147,21247.37%