Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
182.86-0.34 (-0.19%)
At close: 01:00PM EST
182.95 +0.09 (+0.05%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
Strike:360.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221202C003600002022-11-11 1:43PM EST2022-12-020.030.000.010.00-20156.25%
TSLA221209C003600002022-11-23 12:02PM EST2022-12-090.010.000.010.00-910106.25%
TSLA221216C003600002022-11-25 12:59PM EST2022-12-160.020.020.03-0.01-33.33%20097.66%
TSLA221223C003600002022-11-23 2:28PM EST2022-12-230.040.040.050.00-19288.67%
TSLA221230C003600002022-11-25 11:49AM EST2022-12-300.060.050.070.00-3081.25%
TSLA230120C003600002022-11-25 10:45AM EST2023-01-200.220.190.21+0.03+15.79%7072.95%
TSLA230217C003600002022-11-23 10:54AM EST2023-02-170.490.500.520.00-46067.26%
TSLA230317C003600002022-11-25 11:56AM EST2023-03-170.910.900.93-0.01-1.09%3063.70%
TSLA230616C003600002022-11-25 12:07PM EST2023-06-163.053.053.15-0.05-1.61%3059.71%
TSLA230915C003600002022-11-25 11:48AM EST2023-09-156.216.156.30-0.15-2.36%1058.88%
TSLA240119C003600002022-11-25 12:01PM EST2024-01-1911.2311.2011.45-0.22-1.92%8058.87%
TSLA240621C003600002022-11-25 11:43AM EST2024-06-2118.4018.1018.50+0.94+5.38%94059.72%
TSLA250117C003600002022-11-25 10:19AM EST2025-01-1728.5026.7528.50+0.70+2.52%2060.64%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221202P003600002022-10-19 2:21PM EST2022-12-02136.70179.50180.100.00--0335.06%
TSLA221216P003600002022-11-04 11:01AM EST2022-12-16148.63176.70177.450.00-1750127.93%
TSLA230120P003600002022-11-25 11:03AM EST2023-01-20176.30176.70177.65-4.75-2.62%6061.33%
TSLA230217P003600002022-11-22 11:11AM EST2023-02-17190.60176.60177.750.00-6050.39%
TSLA230317P003600002022-11-08 12:12PM EST2023-03-17165.44176.45177.850.00-3061.30%
TSLA230616P003600002022-11-23 9:30AM EST2023-06-16186.55176.30178.150.00-3048.17%
TSLA230915P003600002022-11-22 1:17PM EST2023-09-15190.77176.60178.600.00-1,562042.70%
TSLA240119P003600002022-11-25 11:16AM EST2024-01-19178.06178.10180.20-1.81-1.01%18041.46%
TSLA240621P003600002022-11-23 3:23PM EST2024-06-21180.92179.30182.650.00-40040.86%
TSLA250117P003600002022-11-25 11:16AM EST2025-01-17182.81181.55187.00-0.19-0.10%3041.29%