Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
160.27+15.84 (+10.97%)
At close: 04:00PM EST
159.47 -0.80 (-0.50%)
After hours: 05:25PM EST
In The Money
Show:ListStraddle
Strike:370.00
CallsforJanuary 27, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230217C003700002023-01-26 10:10AM EST2023-02-170.010.000.020.00-11758103.13%
TSLA230317C003700002023-01-26 12:44PM EST2023-03-170.050.050.07-0.01-16.67%81,09380.66%
TSLA230616C003700002023-01-26 3:58PM EST2023-06-160.580.580.71+0.07+13.73%4053364.28%
TSLA230721C003700002023-01-26 12:55PM EST2023-07-210.940.891.10+0.11+13.25%373361.60%
TSLA230915C003700002022-08-01 2:07PM EST2023-09-15568.800.000.000.00-161525.00%
TSLA240119C003700002023-01-26 3:57PM EST2024-01-193.723.503.80+0.81+27.84%176,79655.49%
TSLA240621C003700002023-01-26 3:54PM EST2024-06-217.206.957.35+1.11+18.23%223,04454.84%
TSLA250117C003700002023-01-26 1:57PM EST2025-01-1712.3012.1512.65+1.78+16.92%1091,74154.43%
PutsforJanuary 27, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230217P003700002022-12-28 10:16AM EST2023-02-17257.50209.20210.100.00-60147.85%
TSLA230317P003700002022-12-13 1:43PM EST2023-03-17206.86245.85246.900.00-20315.61%
TSLA230616P003700002023-01-13 2:54PM EST2023-06-16249.35208.60210.950.00-2071.31%
TSLA230721P003700002022-12-19 1:20PM EST2023-07-21216.60239.50242.700.00-20157.43%
TSLA230915P003700002022-08-18 1:41PM EST2023-09-1521.050.000.000.00-2400.00%
TSLA240119P003700002022-12-21 2:14PM EST2024-01-19229.82235.30237.650.00-400103.02%
TSLA240621P003700002023-01-26 10:20AM EST2024-06-21211.60208.45211.05-14.20-6.29%2638.21%
TSLA250117P003700002023-01-26 9:37AM EST2025-01-17209.78208.45211.45-14.18-6.33%419033.79%