Canada markets close in 19 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
190.50+9.67 (+5.35%)
As of 03:41PM EST. Market open.
In The Money
Show:ListStraddle
Strike:266.67
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221216C002666702022-11-30 11:34AM EST2022-12-160.100.130.140.00-424,54168.75%
TSLA230120C002666702022-11-30 3:17PM EST2023-01-201.221.241.27+0.31+34.07%16720,75757.32%
TSLA230317C002666702022-11-30 2:44PM EST2023-03-174.755.055.20+0.36+8.20%89,71857.82%
TSLA230421C002666702022-11-30 2:58PM EST2023-04-217.457.857.95+1.32+21.53%1011,40958.42%
TSLA230616C002666702022-11-30 2:47PM EST2023-06-1611.4312.0512.20+1.58+16.04%216,61758.79%
TSLA230915C002666702022-11-28 10:24AM EST2023-09-1517.3018.5018.700.00-302,40759.33%
TSLA240119C002666702022-11-30 2:25PM EST2024-01-1926.9526.8027.15+3.50+14.93%309,24260.29%
TSLA240315C002666702022-11-30 2:07PM EST2024-03-1529.9529.8531.05+0.40+1.35%25750260.68%
TSLA240621C002666702022-11-30 3:18PM EST2024-06-2136.7535.5037.10+4.75+14.84%1410,28961.41%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221216P002666702022-11-30 3:16PM EST2022-12-1677.3076.0576.60-3.70-4.57%5,51762670.12%
TSLA230120P002666702022-11-30 3:00PM EST2023-01-2078.0576.4076.90-5.77-6.88%515,65951.39%
TSLA230317P002666702022-11-30 9:42AM EST2023-03-1783.8778.7079.25-1.01-1.19%1410,34449.64%
TSLA230421P002666702022-11-29 1:04PM EST2023-04-2188.0080.2081.050.00-140849.49%
TSLA230616P002666702022-11-30 1:38PM EST2023-06-1687.8282.8583.50-0.76-0.86%437,54448.21%
TSLA230915P002666702022-11-25 10:24AM EST2023-09-1592.0586.3587.750.00-12,57847.79%
TSLA240119P002666702022-11-30 2:22PM EST2024-01-1992.0091.4593.05-7.05-7.12%1411,71147.29%
TSLA240315P002666702022-11-29 10:46AM EST2024-03-1597.0993.1595.500.00-222047.45%
TSLA240621P002666702022-11-30 12:33PM EST2024-06-21102.5096.5597.75+0.88+0.87%103,12745.69%