Canada markets close in 3 hours 32 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
199.36+2.55 (+1.30%)
As of 12:28PM EST. Market open.
In The Money
Show:ListStraddle
Strike:45.00
CallsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230210C000450002023-02-07 2:31PM EST2023-02-10148.35154.75155.150.00-41826.17%
TSLA230217C000450002023-01-25 10:00AM EST2023-02-1793.98154.35154.850.00--0396.48%
TSLA230317C000450002022-07-28 2:50PM EST2023-03-17799.410.000.000.00-73260.00%
TSLA230421C000450002023-02-02 10:39AM EST2023-04-21147.35155.10155.700.00-22184.62%
TSLA230616C000450002022-08-15 12:05PM EST2023-06-16892.800.000.000.00-2440.00%
TSLA230721C000450002023-02-03 10:11AM EST2023-07-21150.36155.85156.450.00-538137.13%
TSLA230915C000450002023-02-08 9:57AM EST2023-09-15157.25156.30157.05+25.35+19.22%33125.29%
TSLA240119C000450002022-08-02 9:15AM EST2024-01-19852.510.000.000.00-7850.00%
TSLA240315C000450002022-07-28 9:26AM EST2024-03-15779.650.000.000.00-440.00%
TSLA250117C000450002023-01-31 11:00AM EST2025-01-17135.55160.65162.600.00-3632,97995.61%
TSLA250620C000450002023-02-03 10:45AM EST2025-06-20161.00161.60163.700.00-31690.70%
PutsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230210P000450002023-01-31 11:25AM EST2023-02-100.010.000.010.00-11,869500.00%
TSLA230217P000450002023-01-30 9:50AM EST2023-02-170.010.000.010.00-31,739268.75%
TSLA230224P000450002023-02-06 10:12AM EST2023-02-240.010.000.010.00-1352,016206.25%
TSLA230303P000450002023-02-07 12:38PM EST2023-03-030.010.000.010.00-582,456175.00%
TSLA230317P000450002022-08-24 11:51AM EST2023-03-170.150.000.000.00-1132150.00%
TSLA230421P000450002023-02-08 11:33AM EST2023-04-210.050.040.06-0.02-28.57%3780122.27%
TSLA230616P000450002022-08-15 1:38PM EST2023-06-160.350.000.000.00-11647450.00%
TSLA230721P000450002023-02-06 2:17PM EST2023-07-210.270.240.270.00-23340598.73%
TSLA230915P000450002023-02-06 3:59PM EST2023-09-150.460.410.44+0.01+2.22%14791.70%
TSLA240119P000450002022-08-15 11:18AM EST2024-01-190.830.000.000.00-23725.00%
TSLA250117P000450002023-02-08 9:55AM EST2025-01-172.462.352.55-0.09-3.53%233,21970.69%
TSLA250620P000450002023-02-08 12:12PM EST2025-06-202.902.813.15-0.25-7.94%25267.15%