Canada markets close in 5 hours 31 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
174.57+0.54 (+0.31%)
As of 10:29AM EST. Market open.
In The Money
Show:ListStraddle
Strike:260.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221209C002600002022-12-08 9:30AM EST2022-12-090.010.000.010.00-16,732168.75%
TSLA221216C002600002022-12-08 9:50AM EST2022-12-160.040.030.040.00-498,33594.53%
TSLA221223C002600002022-12-08 10:09AM EST2022-12-230.090.070.090.00-2340177.54%
TSLA221230C002600002022-12-08 9:41AM EST2022-12-300.130.140.15-0.01-7.14%196569.63%
TSLA230106C002600002022-12-08 9:47AM EST2023-01-060.290.300.33-0.02-6.45%2019268.07%
TSLA230120C002600002022-12-08 10:07AM EST2023-01-200.680.660.68+0.01+1.49%4510,47063.72%
TSLA230217C002600002022-12-08 9:55AM EST2023-02-171.751.851.88-0.10-5.41%72,95661.52%
TSLA230317C002600002022-12-08 9:46AM EST2023-03-173.073.053.15-0.03-0.97%183,36059.33%
TSLA230616C002600002022-12-08 9:53AM EST2023-06-167.808.208.35-0.59-7.03%201,47158.50%
TSLA230721C002600002022-12-07 1:40PM EST2023-07-219.8010.2510.40-0.65-6.22%53458.50%
TSLA230915C002600002022-12-07 3:21PM EST2023-09-1513.1513.5013.700.00-3811,51158.67%
TSLA240119C002600002022-12-08 10:07AM EST2024-01-1920.7020.6020.95+0.44+2.17%1634,09259.40%
TSLA240621C002600002022-12-07 2:40PM EST2024-06-2128.2028.4029.200.00-21,12560.17%
TSLA250117C002600002022-12-07 3:56PM EST2025-01-1738.7438.0039.50+0.19+0.49%11,08261.20%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221209P002600002022-12-06 2:38PM EST2022-12-0982.1285.8086.500.00-10303.32%
TSLA221216P002600002022-12-08 9:44AM EST2022-12-1690.0085.8086.30+3.30+3.81%938139.21%
TSLA221223P002600002022-11-29 12:39PM EST2022-12-2376.8085.3586.100.00-1092.58%
TSLA221230P002600002022-12-07 1:32PM EST2022-12-3085.8085.3086.300.00-1179.98%
TSLA230120P002600002022-12-08 10:09AM EST2023-01-2085.7885.7586.35-1.05-1.21%64,84762.99%
TSLA230217P002600002022-12-07 1:38PM EST2023-02-1786.6386.2087.150.00-4986456.32%
TSLA230317P002600002022-12-08 10:09AM EST2023-03-1786.8887.0587.60-0.72-0.82%213,32352.48%
TSLA230616P002600002022-12-08 10:06AM EST2023-06-1690.0889.3090.45-0.38-0.42%12,18949.45%
TSLA230721P002600002022-12-07 3:12PM EST2023-07-2191.7190.5592.450.00-22450.76%
TSLA230915P002600002022-12-08 9:55AM EST2023-09-1595.0092.5093.15+6.25+7.04%201,11547.00%
TSLA240119P002600002022-12-07 11:59AM EST2024-01-1997.4296.0598.250.00-62,02647.61%
TSLA240621P002600002022-12-05 10:41AM EST2024-06-2193.6799.75101.950.00-1584745.39%
TSLA250117P002600002022-12-07 10:27AM EST2025-01-17106.50105.00106.900.00-191143.96%