Canada markets close in 2 hours 51 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
171.65-6.25 (-3.51%)
As of 01:09PM EST. Market open.
In The Money
Show:ListStraddle
Strike:400.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230217C004000002023-01-30 12:13PM EST2023-02-170.050.030.05-0.03-37.50%5092,942127.34%
TSLA230317C004000002023-01-30 12:45PM EST2023-03-170.220.200.22-0.12-35.29%3,92025,09696.29%
TSLA230421C004000002023-01-30 12:15PM EST2023-04-210.670.600.63-0.15-18.29%3762,18683.89%
TSLA230616C004000002023-01-30 12:54PM EST2023-06-161.291.261.29-0.35-21.34%59418,47572.51%
TSLA230915C004000002023-01-30 12:47PM EST2023-09-152.952.842.95-0.50-14.49%1,5825,19365.63%
TSLA240119C004000002023-01-30 12:19PM EST2024-01-195.855.755.95-0.94-13.84%2,31637,38861.88%
TSLA240315C004000002023-01-30 12:45PM EST2024-03-157.607.257.50-1.17-13.34%1441,08461.08%
TSLA240621C004000002023-01-30 12:06PM EST2024-06-2110.279.9010.20-1.08-9.52%22539,20559.89%
TSLA250117C004000002023-01-30 12:54PM EST2025-01-1715.9015.9016.30-1.72-9.76%91718,38258.59%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230217P004000002023-01-04 11:21AM EST2023-02-17288.00225.55229.750.00-30198.88%
TSLA230317P004000002023-01-27 10:25AM EST2023-03-17235.16227.25228.250.00-210.00%
TSLA230421P004000002023-01-26 11:48AM EST2023-04-21243.41226.80228.400.00-4064.65%
TSLA230616P004000002023-01-27 1:50PM EST2023-06-16222.65226.25229.050.00-190166.26%
TSLA230915P004000002023-01-27 3:35PM EST2023-09-15221.00225.80229.700.00-24112157.08%
TSLA240119P004000002023-01-30 9:57AM EST2024-01-19224.12227.35230.40+3.05+1.38%3479249.45%
TSLA240315P004000002023-01-27 1:45PM EST2024-03-15223.40227.05229.250.00-352140.06%
TSLA240621P004000002023-01-30 10:54AM EST2024-06-21231.54227.10229.70+9.89+4.46%292338.43%
TSLA250117P004000002023-01-30 12:34PM EST2025-01-17228.81227.40230.85+2.97+1.32%21436.20%