Canada markets open in 7 hours 51 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
235.58-3.25 (-1.36%)
At close: 04:00PM EST
235.00 -0.58 (-0.25%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:410.00
CallsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA231208C004100002023-11-07 9:48AM EST2023-12-080.030.000.000.00--050.00%
TSLA231215C004100002023-12-01 12:44PM EST2023-12-150.010.000.000.00-10050.00%
TSLA231222C004100002023-11-30 10:44AM EST2023-12-220.030.000.000.00--050.00%
TSLA231229C004100002023-11-28 1:46PM EST2023-12-290.050.000.000.00--050.00%
TSLA240119C004100002023-12-04 3:29PM EST2024-01-190.120.000.000.00-8025.00%
TSLA240216C004100002023-12-04 3:57PM EST2024-02-160.470.000.000.00-2025.00%
TSLA240315C004100002023-12-04 2:01PM EST2024-03-150.880.000.000.00-67025.00%
TSLA240419C004100002023-12-01 10:15AM EST2024-04-191.700.000.000.00-1012.50%
TSLA240517C004100002023-11-15 10:51AM EST2024-05-173.800.000.000.00-1012.50%
TSLA240621C004100002023-12-04 12:15PM EST2024-06-213.700.000.000.00-3012.50%
TSLA240920C004100002023-12-01 9:35AM EST2024-09-207.170.000.000.00-1012.50%
TSLA250117C004100002023-12-04 1:18PM EST2025-01-1713.830.000.000.00-72012.50%
TSLA250620C004100002023-12-01 2:34PM EST2025-06-2022.180.000.000.00-406.25%
TSLA250919C004100002023-11-29 12:51PM EST2025-09-1931.270.000.000.00-206.25%
TSLA251219C004100002023-12-04 10:13AM EST2025-12-1931.450.000.000.00-7206.25%
TSLA260116C004100002023-12-04 2:13PM EST2026-01-1632.700.000.000.00-16206.25%
PutsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA231215P004100002023-08-03 2:55PM EST2023-12-15150.55163.90166.050.00-200.00%
TSLA240119P004100002023-10-27 10:00AM EST2024-01-19201.00171.90175.900.00-1088.21%
TSLA240216P004100002023-10-11 10:46AM EST2024-02-16147.47193.10197.650.00-20143.10%
TSLA240315P004100002023-10-25 2:59PM EST2024-03-15197.27171.85176.650.00-30064.18%
TSLA240517P004100002023-10-05 1:04PM EST2024-05-17150.80186.85193.150.00--085.63%
TSLA240621P004100002023-12-04 9:30AM EST2024-06-21174.350.000.000.00-100.00%
TSLA240920P004100002023-11-29 11:29AM EST2024-09-20164.700.000.000.00-7100.00%
TSLA250117P004100002023-11-29 2:39PM EST2025-01-17167.800.000.000.00-200.00%
TSLA250620P004100002023-11-29 2:40PM EST2025-06-20170.650.000.000.00-20800.00%
TSLA250919P004100002023-11-29 11:25AM EST2025-09-19170.600.000.000.00-600.00%
TSLA251219P004100002023-11-20 12:14PM EST2025-12-19181.500.000.000.00-1700.00%
TSLA260116P004100002023-11-13 3:23PM EST2026-01-16190.480.000.000.00-200.00%