Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
182.86-0.34 (-0.19%)
At close: 01:00PM EST
182.95 +0.09 (+0.05%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
Strike:420.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221202C004200002022-11-14 11:28AM EST2022-12-020.010.000.010.00-580187.50%
TSLA221209C004200002022-11-14 2:01PM EST2022-12-090.020.000.010.00-57128.13%
TSLA221216C004200002022-08-16 8:40AM EST2022-12-16527.750.000.000.00-12450.00%
TSLA221223C004200002022-11-10 10:19AM EST2022-12-230.060.010.030.00-7098.44%
TSLA230120C004200002022-08-23 8:51AM EST2023-01-20468.460.000.000.00-172550.00%
TSLA230217C004200002022-11-23 10:08AM EST2023-02-170.200.240.260.00-7072.36%
TSLA230317C004200002022-08-22 8:57AM EST2023-03-17467.350.000.000.00-24725.00%
TSLA230616C004200002022-08-22 8:57AM EST2023-06-16480.130.000.000.00-29125.00%
TSLA230915C004200002022-08-17 10:48AM EST2023-09-15534.220.000.000.00-210312.50%
TSLA240119C004200002022-08-23 1:20PM EST2024-01-19533.050.000.000.00-210112.50%
TSLA240621C004200002022-08-19 2:10PM EST2024-06-21546.700.000.000.00-15312.50%
TSLA250117C004200002022-11-25 12:55PM EST2025-01-1721.4521.0021.50+0.45+2.14%541,78460.10%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221202P004200002022-10-21 11:45AM EST2022-12-02208.30239.60240.100.00-20390.09%
TSLA221216P004200002022-08-24 2:28PM EST2022-12-165.560.000.000.00-21610.00%
TSLA230120P004200002022-08-24 10:20AM EST2023-01-208.120.000.000.00-26660.00%
TSLA230217P004200002022-10-14 8:34AM EST2023-02-17197.04223.45224.750.00-500.00%
TSLA230317P004200002022-08-24 2:30PM EST2023-03-1713.500.000.000.00-4440.00%
TSLA230616P004200002022-08-24 1:45PM EST2023-06-1621.770.000.000.00-25550.00%
TSLA230915P004200002022-08-23 12:48PM EST2023-09-1529.800.000.000.00-360.00%
TSLA240119P004200002022-08-24 2:56PM EST2024-01-1939.500.000.000.00-21800.00%
TSLA240621P004200002022-08-24 2:42PM EST2024-06-2150.400.000.000.00-91360.00%
TSLA250117P004200002022-11-25 11:28AM EST2025-01-17238.98235.70242.20-0.23-0.10%51039.30%