Canada markets close in 5 hours 24 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
176.71-5.74 (-3.15%)
As of 10:36AM EST. Market open.
In The Money
Show:ListStraddle
Strike:255.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221209C002550002022-12-06 9:58AM EST2022-12-090.010.000.01-0.01-50.00%4363,335109.38%
TSLA221216C002550002022-12-06 10:03AM EST2022-12-160.060.050.06-0.03-33.33%2082,22183.20%
TSLA221223C002550002022-12-06 10:20AM EST2022-12-230.130.120.13-0.05-27.78%2641971.88%
TSLA221230C002550002022-12-06 10:11AM EST2022-12-300.200.210.23-0.08-28.57%1818665.92%
TSLA230106C002550002022-12-06 9:43AM EST2023-01-060.460.400.46-0.09-16.36%17864.65%
TSLA230113C002550002022-12-06 10:18AM EST2023-01-130.600.550.83-0.23-27.71%241,33563.67%
TSLA230120C002550002022-12-06 10:11AM EST2023-01-200.880.870.89-0.27-23.48%2586861.43%
TSLA230217C002550002022-12-06 10:18AM EST2023-02-172.352.372.41-0.52-18.12%95,48860.64%
TSLA230317C002550002022-12-06 10:12AM EST2023-03-173.813.753.85-0.71-15.71%1563758.68%
TSLA230421C002550002022-12-06 10:10AM EST2023-04-216.056.106.20-4.15-40.69%1480158.99%
TSLA230616C002550002022-12-06 10:14AM EST2023-06-169.909.609.80-2.18-18.05%273058.78%
TSLA230721C002550002022-12-05 3:49PM EST2023-07-2113.4011.9012.150.00-111459.06%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221209P002550002022-12-05 9:49AM EST2022-12-0967.3578.2578.800.00-94166.41%
TSLA221216P002550002022-12-05 3:13PM EST2022-12-1672.6578.4578.95-1.10-1.49%49109.47%
TSLA221223P002550002022-12-06 9:47AM EST2022-12-2376.7578.3579.15+2.61+3.52%5187.26%
TSLA221230P002550002022-11-23 11:27AM EST2022-12-3074.6877.9078.750.00-426052.93%
TSLA230113P002550002022-12-01 10:45AM EST2023-01-1360.5075.5081.400.00--350.59%
TSLA230120P002550002022-12-01 11:40AM EST2023-01-2061.0478.1579.100.00-1751.86%
TSLA230217P002550002022-12-05 1:13PM EST2023-02-1773.5779.3080.100.00-354953.49%
TSLA230317P002550002022-12-05 3:08PM EST2023-03-1775.6080.1580.750.00-666250.38%
TSLA230421P002550002022-12-05 2:34PM EST2023-04-2177.3180.9582.300.00-855651.48%
TSLA230616P002550002022-12-02 10:27AM EST2023-06-1669.7883.4584.350.00-1570449.49%
TSLA230721P002550002022-11-23 2:06PM EST2023-07-2182.0084.4586.100.00--949.81%