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:245.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221209C002450002022-12-02 3:56PM EST2022-12-090.050.040.06-0.06-54.55%3,8143,58467.97%
TSLA221216C002450002022-12-02 3:09PM EST2022-12-160.300.270.29-0.09-23.08%2252,32361.13%
TSLA221223C002450002022-12-02 3:55PM EST2022-12-230.560.520.56-0.15-21.13%9735356.20%
TSLA221230C002450002022-12-02 3:54PM EST2022-12-300.840.790.95-0.21-20.00%15263053.71%
TSLA230106C002450002022-12-02 3:53PM EST2023-01-061.461.401.55-0.36-19.78%1887454.43%
TSLA230120C002450002022-12-02 3:42PM EST2023-01-202.702.702.77-0.40-12.90%3643354.60%
TSLA230217C002450002022-12-02 1:05PM EST2023-02-175.605.856.05-0.85-13.18%491,73256.86%
TSLA230317C002450002022-12-02 10:42AM EST2023-03-178.808.458.65-0.45-4.86%1446656.51%
TSLA230421C002450002022-12-02 3:17PM EST2023-04-2112.3312.0512.30-0.52-4.05%81,09157.61%
TSLA230616C002450002022-12-01 2:49PM EST2023-06-1617.8517.0017.300.00-2780058.12%
TSLA230721C002450002022-12-02 1:19PM EST2023-07-2119.1019.8020.35-1.65-7.95%28358.47%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221209P002450002022-12-02 3:30PM EST2022-12-0950.5549.9050.50-2.60-4.89%66769.53%
TSLA221216P002450002022-11-30 3:16PM EST2022-12-1655.3549.9550.550.00-62153.13%
TSLA221223P002450002022-11-30 3:55PM EST2022-12-2350.9449.9050.950.00-76750.10%
TSLA221230P002450002022-12-02 9:49AM EST2022-12-3052.3550.0051.20+2.80+5.65%3956.20%
TSLA230120P002450002022-11-29 12:59PM EST2023-01-2063.3951.5552.300.00-320350.96%
TSLA230217P002450002022-12-02 3:24PM EST2023-02-1754.5653.9054.85-11.90-17.91%487150.22%
TSLA230317P002450002022-12-02 11:21AM EST2023-03-1758.1555.9056.50-8.14-12.28%449350.00%
TSLA230421P002450002022-11-30 3:59PM EST2023-04-2160.0158.5559.350.00-177750.59%
TSLA230616P002450002022-11-29 2:24PM EST2023-06-1673.5461.9062.700.00-313049.47%