Canada markets close in 2 hours 13 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
185.20+2.34 (+1.28%)
As of 01:47PM EST. Market open.
In The Money
Show:ListStraddle
Strike:310.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221202C003100002022-11-28 9:45AM EST2022-12-020.010.000.01-0.02-66.67%39158134.38%
TSLA221209C003100002022-11-28 9:57AM EST2022-12-090.010.010.02-0.02-66.67%412794.53%
TSLA221216C003100002022-11-28 1:11PM EST2022-12-160.050.040.05-0.01-16.67%274,37883.20%
TSLA221223C003100002022-11-28 1:03PM EST2022-12-230.100.080.10-0.01-9.09%55976.37%
TSLA221230C003100002022-11-28 11:09AM EST2022-12-300.140.120.14-0.01-6.67%23870.90%
TSLA230106C003100002022-11-28 11:42AM EST2023-01-060.330.050.34+0.18+120.00%14267.68%
TSLA230120C003100002022-11-28 12:17PM EST2023-01-200.470.430.45+0.04+9.30%713765.28%
TSLA230217C003100002022-11-28 12:27PM EST2023-02-171.291.221.25+0.12+10.26%15169763.18%
TSLA230317C003100002022-11-28 12:27PM EST2023-03-172.242.132.18+0.32+16.67%204,33361.17%
TSLA230616C003100002022-11-25 12:55PM EST2023-06-165.706.306.400.00-7036359.81%
TSLA240119C003100002022-11-28 10:11AM EST2024-01-1918.0017.9018.15+1.23+7.33%42,67160.24%
TSLA240621C003100002022-11-28 11:57AM EST2024-06-2127.0526.1526.55+2.15+8.63%101,47761.19%
TSLA250117C003100002022-11-28 1:25PM EST2025-01-1736.7035.9037.50+1.12+3.15%1114,02962.10%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221202P003100002022-11-28 9:35AM EST2022-12-02128.22123.75124.15-0.88-0.68%600.00%
TSLA221216P003100002022-11-23 3:27PM EST2022-12-16126.75123.60124.350.00-7781380.00%
TSLA221223P003100002022-11-10 9:43AM EST2022-12-23128.81123.50124.300.00-200.00%
TSLA230120P003100002022-11-25 12:28PM EST2023-01-20130.35123.35124.20+3.65+2.88%2000.00%
TSLA230217P003100002022-11-25 10:45AM EST2023-02-17126.71123.70124.350.00-18410.00%
TSLA230317P003100002022-11-25 9:33AM EST2023-03-17128.60123.85124.550.00-24500.00%
TSLA230616P003100002022-11-23 11:14AM EST2023-06-16130.50125.10126.150.00-637540.80%
TSLA240119P003100002022-11-25 10:50AM EST2024-01-19132.35130.00131.300.00-82,16841.72%
TSLA240621P003100002022-11-28 9:57AM EST2024-06-21136.09133.45135.40-2.47-1.78%265941.90%
TSLA250117P003100002022-11-28 11:20AM EST2025-01-17139.53136.85142.35-1.56-1.11%566143.55%