Canada markets open in 3 hours 36 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
182.45-12.41 (-6.37%)
At close: 04:00PM EST
183.36 +0.91 (+0.50%)
Pre-Market: 05:53AM EST
In The Money
Show:ListStraddle
Strike:500.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221216C005000002022-12-05 10:19AM EST2022-12-160.010.000.000.00-3050.00%
TSLA230120C005000002022-12-05 1:25PM EST2023-01-200.020.000.000.00-285050.00%
TSLA230217C005000002022-12-05 3:55PM EST2023-02-170.050.000.000.00-1050.00%
TSLA230317C005000002022-12-05 3:44PM EST2023-03-170.170.000.000.00-128025.00%
TSLA230421C005000002022-12-05 10:59AM EST2023-04-210.370.000.000.00-6025.00%
TSLA230616C005000002022-12-05 3:44PM EST2023-06-160.740.000.000.00-141025.00%
TSLA230915C005000002022-12-05 12:38PM EST2023-09-151.870.000.000.00-34025.00%
TSLA240119C005000002022-12-05 3:51PM EST2024-01-193.850.000.000.00-497012.50%
TSLA240315C005000002022-12-05 3:06PM EST2024-03-155.000.000.000.00-98012.50%
TSLA240621C005000002022-12-05 2:35PM EST2024-06-217.380.000.000.00-1,574012.50%
TSLA250117C005000002022-12-05 3:32PM EST2025-01-1713.320.000.000.00-448012.50%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221216P005000002022-12-05 3:56PM EST2022-12-16317.760.000.000.00-30200.00%
TSLA230120P005000002022-12-05 3:59PM EST2023-01-20317.060.000.000.00-46100.00%
TSLA230217P005000002022-11-25 11:20AM EST2023-02-17316.750.000.000.00-100.00%
TSLA230317P005000002022-11-30 2:22PM EST2023-03-17309.910.000.000.00-2000.00%
TSLA230421P005000002022-10-17 1:26PM EST2023-04-21282.10315.70317.000.00-200.00%
TSLA230616P005000002022-11-29 11:17AM EST2023-06-16317.260.000.000.00-200.00%
TSLA230915P005000002022-11-30 1:24PM EST2023-09-15317.400.000.000.00-200.00%
TSLA240119P005000002022-11-30 3:37PM EST2024-01-19309.420.000.000.00-6600.00%
TSLA240315P005000002022-11-30 1:25PM EST2024-03-15317.350.000.000.00-200.00%
TSLA240621P005000002022-12-05 2:42PM EST2024-06-21318.350.000.000.00-400.00%
TSLA250117P005000002022-12-05 3:16PM EST2025-01-17318.330.000.000.00-1000.00%