Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
194.86+0.16 (+0.08%)
At close: 04:00PM EST
194.24 -0.62 (-0.32%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Strike:366.67
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221216C003666702022-12-01 2:55PM EST2022-12-160.020.000.030.00-423,733107.81%
TSLA230120C003666702022-12-02 11:12AM EST2023-01-200.180.150.17-0.01-5.26%6429,54571.19%
TSLA230317C003666702022-12-01 1:02PM EST2023-03-171.050.851.000.00-698,42861.82%
TSLA230421C003666702022-12-02 11:33AM EST2023-04-211.701.631.74-0.21-10.99%21,14459.52%
TSLA230616C003666702022-12-02 3:10PM EST2023-06-163.283.203.35-0.47-12.53%8811,83657.76%
TSLA230915C003666702022-12-01 2:46PM EST2023-09-156.956.406.750.00-902,63956.85%
TSLA240119C003666702022-12-02 3:28PM EST2024-01-1912.0011.8512.25-0.37-2.99%2738,92957.02%
TSLA240315C003666702022-11-25 11:34AM EST2024-03-1513.1314.4515.000.00-450457.36%
TSLA240621C003666702022-12-02 2:12PM EST2024-06-2118.5519.0519.65-1.70-8.40%14,49257.82%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221216P003666702022-11-30 3:42PM EST2022-12-16176.12171.45172.200.00-16109.38%
TSLA230120P003666702022-12-02 3:52PM EST2023-01-20172.55171.40172.30-0.05-0.03%4,0432,19462.11%
TSLA230317P003666702022-11-30 12:44PM EST2023-03-17184.90171.20172.550.00-24612359.74%
TSLA230421P003666702022-11-21 11:19AM EST2023-04-21195.00171.00172.650.00-4052.76%
TSLA230616P003666702022-11-25 9:41AM EST2023-06-16184.48171.10172.850.00-148146.19%
TSLA230915P003666702022-11-22 3:15PM EST2023-09-15197.42171.00173.950.00-1,89340743.63%
TSLA240119P003666702022-12-01 1:32PM EST2024-01-19174.20172.40175.700.00-12715,65741.47%
TSLA240315P003666702022-11-23 12:53PM EST2024-03-15190.00173.60176.400.00-3525540.52%
TSLA240621P003666702022-11-28 12:24PM EST2024-06-21183.70174.70178.150.00-21,83540.10%