Canada markets open in 8 hours 28 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
173.44-0.60 (-0.34%)
At close: 04:00PM EST
173.47 +0.03 (+0.02%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:300.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221209C003000002022-12-07 2:45PM EST2022-12-090.010.000.000.00-3050.00%
TSLA221216C003000002022-12-08 3:55PM EST2022-12-160.010.000.000.00-234050.00%
TSLA221223C003000002022-12-08 10:59AM EST2022-12-230.020.000.000.00-2050.00%
TSLA221230C003000002022-12-08 2:09PM EST2022-12-300.030.000.000.00-27050.00%
TSLA230106C003000002022-12-08 2:54PM EST2023-01-060.110.000.000.00-116050.00%
TSLA230120C003000002022-12-08 3:50PM EST2023-01-200.220.000.000.00-1,425025.00%
TSLA230217C003000002022-12-08 3:57PM EST2023-02-170.750.000.000.00-286025.00%
TSLA230317C003000002022-12-08 3:40PM EST2023-03-171.350.000.000.00-1,499025.00%
TSLA230421C003000002022-12-08 3:54PM EST2023-04-212.470.000.000.00-196012.50%
TSLA230616C003000002022-12-08 3:48PM EST2023-06-164.450.000.000.00-590012.50%
TSLA230721C003000002022-12-08 3:41PM EST2023-07-216.000.000.000.00-105012.50%
TSLA230915C003000002022-12-08 3:25PM EST2023-09-158.540.000.000.00-1,127012.50%
TSLA240119C003000002022-12-08 3:58PM EST2024-01-1914.250.000.000.00-2,037012.50%
TSLA240315C003000002022-12-08 11:38AM EST2024-03-1515.850.000.000.00-138012.50%
TSLA240621C003000002022-12-08 1:52PM EST2024-06-2121.000.000.000.00-5806.25%
TSLA250117C003000002022-12-08 3:56PM EST2025-01-1730.700.000.000.00-91106.25%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221209P003000002022-12-05 9:42AM EST2022-12-09112.200.000.000.00-100.00%
TSLA221216P003000002022-12-08 3:38PM EST2022-12-16126.100.000.000.00-13,60600.00%
TSLA221223P003000002022-11-28 3:29PM EST2022-12-23117.000.000.000.00-1000.00%
TSLA221230P003000002022-11-30 1:58PM EST2022-12-30114.000.000.000.00-200.00%
TSLA230106P003000002022-12-08 9:34AM EST2023-01-06128.000.000.000.00-100.00%
TSLA230120P003000002022-12-08 3:19PM EST2023-01-20126.480.000.000.00-16,15800.00%
TSLA230217P003000002022-12-08 12:50PM EST2023-02-17128.710.000.000.00-100.00%
TSLA230317P003000002022-12-08 2:14PM EST2023-03-17127.550.000.000.00-1900.00%
TSLA230421P003000002022-12-08 3:41PM EST2023-04-21126.670.000.000.00-2800.00%
TSLA230616P003000002022-12-08 3:18PM EST2023-06-16127.110.000.000.00-1000.00%
TSLA230721P003000002022-12-08 3:52PM EST2023-07-21128.000.000.000.00-100.00%
TSLA230915P003000002022-12-08 3:58PM EST2023-09-15128.780.000.000.00-13400.00%
TSLA240119P003000002022-12-08 3:56PM EST2024-01-19131.410.000.000.00-1,60800.00%
TSLA240315P003000002022-12-07 3:26PM EST2024-03-15132.700.000.000.00-100.00%
TSLA240621P003000002022-12-08 10:05AM EST2024-06-21133.770.000.000.00-100.00%
TSLA250117P003000002022-12-08 12:30PM EST2025-01-17140.000.000.000.00-4400.00%