Canada markets close in 5 hours 50 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
188.88+7.47 (+4.12%)
As of 10:10AM EST. Market open.
In The Money
Show:ListStraddle
Strike:35.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230203C000350002023-02-01 3:15PM EST2023-02-03146.70153.10153.600.00-220.00%
TSLA230210C000350002023-01-27 12:15PM EST2023-02-10139.90154.15154.800.00-42544.92%
TSLA230303C000350002023-01-23 10:28AM EST2023-03-03104.27153.15153.900.00-33198.44%
TSLA230317C000350002022-08-02 9:55AM EST2023-03-17885.050.000.000.00-15700.00%
TSLA230421C000350002023-01-26 1:03PM EST2023-04-21123.64153.20154.200.00--5167.19%
TSLA230616C000350002022-07-22 12:40PM EST2023-06-16788.76850.85861.050.00-1520.00%
TSLA230721C000350002023-01-27 12:44PM EST2023-07-21143.48154.55155.400.00-242139.55%
TSLA230915C000350002023-02-01 3:00PM EST2023-09-15145.51154.10155.200.00-34113.53%
TSLA240119C000350002022-06-22 12:01PM EST2024-01-19687.35777.00796.500.00-2660.00%
TSLA240621C000350002022-08-03 10:00AM EST2024-06-21883.770.000.000.00-31760.00%
TSLA250117C000350002023-02-01 1:39PM EST2025-01-17144.80157.55160.700.00-126699.17%
TSLA250620C000350002023-01-31 2:57PM EST2025-06-20143.80158.65162.500.00-11197.39%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230203P000350002023-02-01 2:08PM EST2023-02-030.010.000.010.00-11,722687.50%
TSLA230210P000350002023-01-26 9:33AM EST2023-02-100.010.000.010.00-141,461325.00%
TSLA230217P000350002023-01-23 12:55PM EST2023-02-170.010.000.010.00-65,413243.75%
TSLA230224P000350002023-01-24 3:39PM EST2023-02-240.010.000.010.00-320200.00%
TSLA230317P000350002022-08-03 12:52PM EST2023-03-170.100.000.000.00-2817550.00%
TSLA230421P000350002023-02-01 3:22PM EST2023-04-210.020.010.020.00-1414119.53%
TSLA230616P000350002022-08-19 12:40PM EST2023-06-160.320.000.000.00-135650.00%
TSLA230721P000350002023-02-02 9:42AM EST2023-07-210.110.120.16-0.06-35.29%1722102.34%
TSLA230915P000350002023-01-31 9:30AM EST2023-09-150.320.220.270.00-11695.31%
TSLA240119P000350002022-08-01 1:49PM EST2024-01-190.590.000.000.00-123525.00%
TSLA240621P000350002022-08-08 8:30AM EST2024-06-210.900.000.000.00-1225.00%
TSLA250117P000350002023-02-02 9:51AM EST2025-01-171.581.411.60-0.12-7.06%111,07872.45%
TSLA250620P000350002023-02-01 12:32PM EST2025-06-201.991.592.310.00-217969.48%