Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
194.86+0.16 (+0.08%)
At close: 04:00PM EST
194.24 -0.62 (-0.32%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Strike:295.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221209C002950002022-12-02 2:18PM EST2022-12-090.010.000.02-0.01-50.00%1553398.44%
TSLA221216C002950002022-12-02 3:59PM EST2022-12-160.040.030.05-0.01-20.00%12,69678.52%
TSLA221223C002950002022-12-02 2:12PM EST2022-12-230.070.080.10-0.06-46.15%544470.12%
TSLA230120C002950002022-12-02 12:30PM EST2023-01-200.570.560.58-0.15-20.83%47459.47%
TSLA230217C002950002022-12-02 3:52PM EST2023-02-171.651.651.70-0.30-15.38%1258958.33%
TSLA230317C002950002022-12-02 3:43PM EST2023-03-172.872.822.92-0.40-12.23%71,64456.69%
TSLA230616C002950002022-12-02 12:35PM EST2023-06-167.928.058.35-1.08-12.00%226756.65%
TSLA230721C002950002022-11-23 10:32AM EST2023-07-217.9010.1510.550.00--156.76%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221209P002950002022-12-01 10:38AM EST2022-12-09101.3099.80100.400.00-3225139.36%
TSLA221216P002950002022-11-30 3:16PM EST2022-12-16105.2699.80100.500.00-11070.31%
TSLA221223P002950002022-11-30 9:47AM EST2022-12-23110.2599.65100.700.00-1063.67%
TSLA230120P002950002022-12-02 11:15AM EST2023-01-20102.7899.80100.65+3.33+3.35%32258.45%
TSLA230217P002950002022-11-22 2:48PM EST2023-02-17127.2099.95101.150.00-68323852.64%
TSLA230317P002950002022-12-02 1:35PM EST2023-03-17104.07100.45101.55+3.32+3.30%340748.21%
TSLA230616P002950002022-11-28 11:23AM EST2023-06-16111.25103.20104.250.00-34345.71%