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:416.67
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221216C004166702022-11-29 1:13PM EST2022-12-160.010.000.030.00-33,038128.13%
TSLA230120C004166702022-12-02 2:53PM EST2023-01-200.080.070.08-0.01-11.11%4328,02976.76%
TSLA230317C004166702022-12-02 3:32PM EST2023-03-170.490.430.54-0.10-16.95%6813,27864.89%
TSLA230421C004166702022-12-02 2:26PM EST2023-04-210.930.911.07-0.14-13.08%501,02762.45%
TSLA230616C004166702022-12-02 1:20PM EST2023-06-161.881.912.08-0.23-10.90%753,63559.58%
TSLA230915C004166702022-12-02 2:26PM EST2023-09-154.084.154.35-0.40-8.93%1782557.60%
TSLA240119C004166702022-12-02 9:50AM EST2024-01-198.508.208.55+0.17+2.04%13,49557.00%
TSLA240315C004166702022-11-30 3:53PM EST2024-03-1511.0010.3010.800.00-516057.18%
TSLA240621C004166702022-12-01 9:40AM EST2024-06-2115.7914.1014.650.00-13,35657.34%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221216P004166702022-11-25 11:04AM EST2022-12-16232.95221.50222.200.00-130139.06%
TSLA230120P004166702022-12-01 3:41PM EST2023-01-20222.41221.40222.350.00-3676.17%
TSLA230317P004166702022-11-03 9:09AM EST2023-03-17200.20221.20222.550.00-20052.25%
TSLA230421P004166702022-10-20 2:21PM EST2023-04-21210.85235.70237.350.00-200116.67%
TSLA230616P004166702022-11-30 1:15PM EST2023-06-16233.55220.90222.850.00-792753.32%
TSLA230915P004166702022-11-23 12:33PM EST2023-09-15237.14220.30223.400.00-8047.35%
TSLA240119P004166702022-12-01 11:17AM EST2024-01-19222.45220.50223.650.00-402,61740.56%
TSLA240315P004166702022-11-03 10:55AM EST2024-03-15204.05220.50224.250.00-6040.16%
TSLA240621P004166702022-11-28 10:25AM EST2024-06-21233.20220.75224.950.00-22338.46%