Canada markets close in 51 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
189.30+8.47 (+4.68%)
As of 03:09PM EST. Market open.
In The Money
Show:ListStraddle
Strike:433.33
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221216C004333302022-11-28 9:49AM EST2022-12-160.010.000.010.00-15,006112.50%
TSLA230120C004333302022-11-30 2:27PM EST2023-01-200.070.060.07+0.03+75.00%9432,04178.52%
TSLA230317C004333302022-11-30 2:22PM EST2023-03-170.430.390.42+0.06+16.22%520,34566.92%
TSLA230421C004333302022-11-30 2:24PM EST2023-04-210.830.790.82-0.02-2.35%42,80064.06%
TSLA230616C004333302022-11-28 11:41AM EST2023-06-161.811.611.670.00-110,53361.01%
TSLA230915C004333302022-11-30 11:38AM EST2023-09-153.303.553.70-0.19-5.44%13,85559.01%
TSLA240119C004333302022-11-30 2:31PM EST2024-01-197.507.157.35+1.10+17.19%256,02458.08%
TSLA240315C004333302022-11-28 3:47PM EST2024-03-158.789.109.400.00-131558.26%
TSLA240621C004333302022-11-30 1:43PM EST2024-06-2112.0212.6513.05-0.18-1.48%33,55858.45%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221216P004333302022-11-25 11:04AM EST2022-12-16249.64243.95245.050.00-70172.17%
TSLA230120P004333302022-11-29 2:35PM EST2023-01-20253.50244.05245.050.00-51299.90%
TSLA230317P004333302022-10-12 2:49PM EST2023-03-17212.70236.80238.000.00-14300.00%
TSLA230421P004333302022-10-20 2:21PM EST2023-04-21227.55252.35254.000.00-130105.57%
TSLA230616P004333302022-11-21 1:05PM EST2023-06-16264.07243.70245.450.00-20351.64%
TSLA230915P004333302022-11-22 2:33PM EST2023-09-15266.57243.05245.700.00-542150.89%
TSLA240119P004333302022-11-22 2:37PM EST2024-01-19265.10242.30246.450.00-6421145.53%
TSLA240315P004333302022-11-09 2:09PM EST2024-03-15253.30242.70246.200.00-4041.90%
TSLA240621P004333302022-11-25 9:50AM EST2024-06-21252.51242.50247.150.00-151,46040.96%