Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
196.81+2.05 (+1.05%)
At close: 04:00PM EST
196.18 -0.63 (-0.32%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:25.00
CallsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230210C000250002023-02-07 2:22PM EST2023-02-10168.15171.75172.00+20.30+13.73%40859.38%
TSLA230217C000250002023-02-03 3:04PM EST2023-02-17163.35171.65172.050.00-24448.44%
TSLA230224C000250002023-01-18 9:34AM EST2023-02-24111.18171.65172.100.00-33360.94%
TSLA230303C000250002023-01-23 9:37AM EST2023-03-03112.00171.65172.200.00-11324.22%
TSLA230317C000250002022-06-15 11:40AM EST2023-03-17658.82692.65700.450.00-22210.00%
TSLA230421C000250002023-02-07 11:21AM EST2023-04-21169.80171.80172.40+29.69+21.19%33209.18%
TSLA230616C000250002022-07-20 2:53PM EST2023-06-16721.76860.50870.650.00-21420.00%
TSLA230721C000250002023-02-03 10:13AM EST2023-07-21170.59172.10172.800.00-327157.62%
TSLA230915C000250002022-08-01 9:51AM EST2023-09-15896.200.000.000.00-9100.00%
TSLA240119C000250002023-01-27 3:30PM EST2024-01-19155.45172.70174.050.00-3369128.37%
TSLA240621C000250002022-07-28 9:39AM EST2024-06-21808.300.000.000.00--390.00%
TSLA250117C000250002023-01-26 3:38PM EST2025-01-17137.60173.85176.250.00-12103106.59%
TSLA250620C000250002023-02-01 9:38AM EST2025-06-20152.10174.25177.200.00-19101.86%
PutsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230210P000250002023-01-10 3:49PM EST2023-02-100.020.000.010.00-1250687.50%
TSLA230217P000250002023-01-20 9:30AM EST2023-02-170.010.000.010.00-1099375.00%
TSLA230224P000250002023-01-10 2:23PM EST2023-02-240.030.000.020.00--3306.25%
TSLA230303P000250002023-01-30 2:02PM EST2023-03-030.030.000.020.00-247256.25%
TSLA230317P000250002022-08-18 2:17PM EST2023-03-170.030.000.000.00-1432150.00%
TSLA230421P000250002023-02-02 12:20PM EST2023-04-210.020.000.020.00-102,484146.88%
TSLA230616P000250002022-08-23 8:30AM EST2023-06-160.140.000.000.00-120750.00%
TSLA230721P000250002023-02-07 2:16PM EST2023-07-210.050.030.060.00-110915112.11%
TSLA230915P000250002022-07-22 1:02PM EST2023-09-150.410.000.740.00-127124.90%
TSLA240119P000250002023-02-07 10:32AM EST2024-01-190.290.250.320.00-12,79995.90%
TSLA240315P000250002022-08-15 2:32PM EST2024-03-151.080.000.000.00--150.00%
TSLA240621P000250002022-08-22 9:09AM EST2024-06-210.490.000.000.00-15525.00%
TSLA250117P000250002023-02-07 1:32PM EST2025-01-170.850.700.870.00-22,45678.47%
TSLA250620P000250002023-02-07 2:39PM EST2025-06-200.980.901.20-0.10-9.26%311475.02%