Canada markets open in 2 hours 48 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
182.86-0.34 (-0.19%)
At close: 01:00PM EST
178.65 -4.21 (-2.30%)
Pre-Market: 06:42AM EST
In The Money
Show:ListStraddle
Strike:270.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221202C002700002022-11-25 12:56PM EST2022-12-020.020.000.000.00-1,646050.00%
TSLA221209C002700002022-11-25 12:31PM EST2022-12-090.060.000.000.00-21050.00%
TSLA221216C002700002022-11-25 12:27PM EST2022-12-160.170.000.000.00-76025.00%
TSLA221223C002700002022-11-25 11:07AM EST2022-12-230.320.000.000.00-104025.00%
TSLA221230C002700002022-11-25 12:31PM EST2022-12-300.380.000.000.00-28025.00%
TSLA230106C002700002022-11-25 12:57PM EST2023-01-060.700.000.000.00-99-25.00%
TSLA230120C002700002022-11-25 12:55PM EST2023-01-201.030.000.000.00-20025.00%
TSLA230217C002700002022-11-25 12:42PM EST2023-02-172.480.000.000.00-72012.50%
TSLA230317C002700002022-11-25 12:01PM EST2023-03-173.950.000.000.00-6012.50%
TSLA230616C002700002022-11-25 12:03PM EST2023-06-169.850.000.000.00-8012.50%
TSLA240119C002700002022-11-25 12:15PM EST2024-01-1923.570.000.000.00-1406.25%
TSLA240621C002700002022-11-25 11:13AM EST2024-06-2133.070.000.000.00-406.25%
TSLA250117C002700002022-11-25 10:50AM EST2025-01-1743.900.000.000.00-1906.25%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221202P002700002022-11-25 11:55AM EST2022-12-0287.400.000.000.00-100.00%
TSLA221209P002700002022-11-23 9:47AM EST2022-12-0994.360.000.000.00-1500.00%
TSLA221216P002700002022-11-25 9:59AM EST2022-12-1687.760.000.000.00-300.00%
TSLA221223P002700002022-11-22 1:58PM EST2022-12-23100.800.000.000.00-40000.00%
TSLA221230P002700002022-11-17 10:09AM EST2022-12-3087.010.000.000.00--00.00%
TSLA230120P002700002022-11-23 3:41PM EST2023-01-2087.100.000.000.00-1500.00%
TSLA230217P002700002022-11-23 1:04PM EST2023-02-1792.400.000.000.00-2600.00%
TSLA230317P002700002022-11-23 11:46AM EST2023-03-1791.290.000.000.00-800.00%
TSLA230616P002700002022-11-22 3:59PM EST2023-06-16102.750.000.000.00-800.00%
TSLA240119P002700002022-11-25 11:25AM EST2024-01-1999.800.000.000.00-3300.00%
TSLA240621P002700002022-11-25 10:25AM EST2024-06-21103.830.000.000.00-800.00%
TSLA250117P002700002022-11-25 11:24AM EST2025-01-17110.170.000.000.00-400.00%