Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
189.98+1.71 (+0.91%)
At close: 04:00PM EST
192.72 +2.74 (+1.44%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:533.33
CallsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230317C005333302023-02-03 12:30PM EST2023-03-170.090.030.06+0.03+50.00%104,757103.52%
TSLA230421C005333302023-02-03 3:29PM EST2023-04-210.250.180.28-0.10-28.57%150889.26%
TSLA230616C005333302023-02-03 1:45PM EST2023-06-160.790.650.84+0.12+17.91%204,86878.49%
TSLA230915C005333302023-02-03 1:46PM EST2023-09-152.001.841.96+0.47+30.72%131,61069.76%
TSLA240119C005333302023-02-03 1:13PM EST2024-01-194.604.004.30+1.07+30.31%2820,84164.58%
TSLA240315C005333302023-02-03 10:25AM EST2024-03-156.105.255.65+1.65+37.08%415563.56%
TSLA240621C005333302023-02-03 12:15PM EST2024-06-219.307.257.95+1.20+14.81%1443,34561.63%
PutsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230317P005333302022-10-07 9:28AM EST2023-03-17302.60324.90326.850.00-200.00%
TSLA230421P005333302023-02-03 3:38PM EST2023-04-21343.18341.05345.15-18.15-5.02%1220118.54%
TSLA230616P005333302023-02-03 3:12PM EST2023-06-16342.97340.90345.10-48.93-12.49%2089.60%
TSLA230915P005333302023-02-01 3:23PM EST2023-09-15350.50340.60345.150.00-16669.34%
TSLA240119P005333302023-01-25 12:32PM EST2024-01-19389.81338.50348.000.00-1066.30%
TSLA240315P005333302022-11-02 2:30PM EST2024-03-15314.35336.25340.700.00-44000.00%
TSLA240621P005333302022-11-02 2:10PM EST2024-06-21313.40336.00340.850.00-7000.00%