Canada markets open in 1 hour 49 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
177.90+17.63 (+11.00%)
At close: 04:00PM EST
176.82 -1.08 (-0.61%)
Pre-Market: 07:40AM EST
In The Money
Show:ListStraddle
Strike:50.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230203C000500002023-01-27 11:53AM EST2023-02-03124.000.000.000.00-31260.00%
TSLA230210C000500002023-01-06 11:22AM EST2023-02-1059.030.000.000.00-650.00%
TSLA230217C000500002023-01-27 12:46PM EST2023-02-17126.480.000.000.00-449480.00%
TSLA230303C000500002023-01-23 10:22AM EST2023-03-0389.200.000.000.00-110.00%
TSLA230317C000500002023-01-27 12:48PM EST2023-03-17126.700.000.000.00-704920.00%
TSLA230421C000500002023-01-27 12:00PM EST2023-04-21124.750.000.000.00-2690.00%
TSLA230519C000500002023-01-27 3:26PM EST2023-05-19130.200.000.000.00-6630.00%
TSLA230616C000500002023-01-27 3:10PM EST2023-06-16131.170.000.000.00-61,1100.00%
TSLA230721C000500002023-01-26 9:31AM EST2023-07-21111.500.000.000.00-10670.00%
TSLA230915C000500002023-01-27 11:52AM EST2023-09-15126.360.000.000.00-214150.00%
TSLA231215C000500002023-01-27 1:28PM EST2023-12-15130.100.000.000.00-51,2710.00%
TSLA240119C000500002023-01-27 12:08PM EST2024-01-19128.000.000.000.00-282,1540.00%
TSLA240315C000500002023-01-26 10:16AM EST2024-03-15112.500.000.000.00-24480.00%
TSLA240621C000500002023-01-27 12:04PM EST2024-06-21130.500.000.000.00-91,9170.00%
TSLA240920C000500002023-01-27 12:43PM EST2024-09-20134.670.000.000.00-14530.00%
TSLA250117C000500002023-01-27 12:43PM EST2025-01-17135.790.000.000.00-451,9330.00%
TSLA250620C000500002023-01-27 1:23PM EST2025-06-20136.000.000.000.00-131170.00%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230203P000500002023-01-27 10:14AM EST2023-02-030.010.000.000.00-13,23550.00%
TSLA230210P000500002023-01-27 3:40PM EST2023-02-100.010.000.000.00-12,20450.00%
TSLA230217P000500002023-01-27 3:57PM EST2023-02-170.010.000.000.00-69817,12550.00%
TSLA230224P000500002023-01-27 2:55PM EST2023-02-240.020.000.000.00-5041,90450.00%
TSLA230303P000500002023-01-27 12:58PM EST2023-03-030.050.000.000.00-72478050.00%
TSLA230317P000500002023-01-27 3:54PM EST2023-03-170.060.000.000.00-1,14020,84750.00%
TSLA230421P000500002023-01-27 3:54PM EST2023-04-210.150.000.000.00-7944,93950.00%
TSLA230519P000500002023-01-27 3:34PM EST2023-05-190.230.000.000.00-1001,90050.00%
TSLA230616P000500002023-01-27 3:58PM EST2023-06-160.310.000.000.00-36617,03750.00%
TSLA230721P000500002023-01-27 3:56PM EST2023-07-210.500.000.000.00-9004,99650.00%
TSLA230915P000500002023-01-27 2:16PM EST2023-09-150.710.000.000.00-3657,23525.00%
TSLA231215P000500002023-01-27 3:35PM EST2023-12-151.130.000.000.00-2833,18325.00%
TSLA240119P000500002023-01-27 3:58PM EST2024-01-191.350.000.000.00-2,15328,87925.00%
TSLA240315P000500002023-01-27 3:30PM EST2024-03-151.640.000.000.00-6035,44325.00%
TSLA240621P000500002023-01-27 3:29PM EST2024-06-212.110.000.000.00-3903,62625.00%
TSLA240920P000500002023-01-27 3:14PM EST2024-09-202.600.000.000.00-2698325.00%
TSLA250117P000500002023-01-27 3:34PM EST2025-01-173.150.000.000.00-2978,22412.50%
TSLA250620P000500002023-01-27 2:49PM EST2025-06-203.900.000.000.00-4315712.50%