Canada markets close in 3 hours 12 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
170.66-3.38 (-1.94%)
As of 12:48PM EST. Market open.
In The Money
Show:ListStraddle
Strike:320.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221209C003200002022-12-05 3:54PM EST2022-12-090.010.000.010.00-9113256.25%
TSLA221216C003200002022-12-08 12:11PM EST2022-12-160.010.000.020.00-1202,424126.56%
TSLA221223C003200002022-12-07 12:32PM EST2022-12-230.010.010.020.00-16598.44%
TSLA221230C003200002022-12-08 11:45AM EST2022-12-300.020.010.020.00-115382.03%
TSLA230106C003200002022-12-08 11:45AM EST2023-01-060.060.040.070.00-119480.86%
TSLA230120C003200002022-12-08 11:35AM EST2023-01-200.160.160.18-0.02-11.11%1537,96175.68%
TSLA230217C003200002022-12-08 10:52AM EST2023-02-170.550.510.53-0.04-6.78%98,65168.90%
TSLA230317C003200002022-12-08 12:32PM EST2023-03-170.930.920.93-0.09-8.82%4914,65764.18%
TSLA230616C003200002022-12-08 11:38AM EST2023-06-163.173.103.25-0.45-12.43%21,68459.52%
TSLA230721C003200002022-12-07 12:01PM EST2023-07-214.704.254.400.00-717059.03%
TSLA230915C003200002022-12-08 11:32AM EST2023-09-156.206.206.30-0.53-7.88%341,08658.38%
TSLA240119C003200002022-12-08 11:59AM EST2024-01-1911.2011.0511.25-0.55-4.68%43,61258.19%
TSLA240621C003200002022-12-08 11:38AM EST2024-06-2117.5517.3517.70-0.60-3.31%7559058.64%
TSLA250117C003200002022-12-08 12:10PM EST2025-01-1726.4825.6527.15-0.86-3.15%442,81659.72%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221216P003200002022-11-23 11:52AM EST2022-12-16140.25149.50150.150.00-40192.97%
TSLA221223P003200002022-11-21 11:31AM EST2022-12-23147.60149.70150.450.00-10154.49%
TSLA221230P003200002022-11-21 2:58PM EST2022-12-30151.10149.30150.500.00--0123.44%
TSLA230120P003200002022-12-08 12:00PM EST2023-01-20149.55149.65150.20+2.45+1.67%18489.89%
TSLA230217P003200002022-12-08 10:31AM EST2023-02-17145.93149.35150.30+0.65+0.45%44168.36%
TSLA230317P003200002022-12-08 10:01AM EST2023-03-17147.34149.40150.25-0.01-0.01%1341858.06%
TSLA230616P003200002022-12-08 9:38AM EST2023-06-16148.50149.40150.95+21.80+17.21%650951.55%
TSLA230915P003200002022-12-06 11:57AM EST2023-09-15141.65149.65151.950.00-272146.94%
TSLA240119P003200002022-12-08 10:50AM EST2024-01-19149.05150.55153.90-0.92-0.61%31,52944.63%
TSLA240621P003200002022-12-07 2:29PM EST2024-06-21151.56152.80155.400.00-1082641.09%
TSLA250117P003200002022-12-05 3:29PM EST2025-01-17149.35155.85159.100.00-2425640.54%