Canada markets close in 55 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
189.02+8.19 (+4.53%)
As of 03:05PM EST. Market open.
In The Money
Show:ListStraddle
Strike:333.33
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221216C003333302022-11-30 9:42AM EST2022-12-160.010.010.03-0.01-50.00%69,46188.28%
TSLA230120C003333302022-11-30 2:49PM EST2023-01-200.250.230.25+0.03+13.64%42637,67265.92%
TSLA230317C003333302022-11-30 2:25PM EST2023-03-171.471.361.41+0.27+22.50%7026,55960.28%
TSLA230421C003333302022-11-29 10:28AM EST2023-04-212.502.512.550.00-54,50659.31%
TSLA230616C003333302022-11-30 12:15PM EST2023-06-164.094.554.70+0.08+2.00%9835,74058.18%
TSLA230915C003333302022-11-30 2:43PM EST2023-09-158.708.608.80+1.00+12.99%5095,96657.87%
TSLA240119C003333302022-11-30 2:35PM EST2024-01-1915.3014.8515.15+2.00+15.04%16330,92358.42%
TSLA240315C003333302022-11-30 1:09PM EST2024-03-1516.5517.7017.90+0.80+5.08%879458.66%
TSLA240621C003333302022-11-30 1:33PM EST2024-06-2121.3822.5522.95-0.12-0.56%19,21859.21%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221216P003333302022-11-23 3:27PM EST2022-12-16150.00144.30144.950.00-6530119.63%
TSLA230120P003333302022-11-30 2:28PM EST2023-01-20143.20144.90145.40-6.30-4.21%18,1082,79079.49%
TSLA230317P003333302022-11-29 12:55PM EST2023-03-17150.40144.70145.950.00-21,27357.03%
TSLA230421P003333302022-11-28 3:42PM EST2023-04-21149.90143.90145.400.00-42067150.22%
TSLA230616P003333302022-11-29 1:29PM EST2023-06-16153.00145.35146.550.00-13,80349.04%
TSLA230915P003333302022-11-30 1:01PM EST2023-09-15152.50146.30147.75+5.07+3.44%195844.81%
TSLA240119P003333302022-11-29 2:22PM EST2024-01-19156.10148.35150.200.00-8117,12143.05%
TSLA240315P003333302022-11-29 2:03PM EST2024-03-15157.35148.65152.300.00-462344.23%
TSLA240621P003333302022-11-28 12:43PM EST2024-06-21152.72150.50154.350.00-55,94243.32%