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:55.00
CallsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230210C000550002023-01-27 11:51AM EST2023-02-10119.10134.80135.350.00-23385.16%
TSLA230217C000550002023-01-25 3:58PM EST2023-02-1789.54134.70135.450.00-1741261.72%
TSLA230224C000550002023-01-31 3:55PM EST2023-02-24117.80134.80135.450.00-24221.48%
TSLA230317C000550002023-01-27 10:07AM EST2023-03-17110.40134.95135.750.00-3033175.59%
TSLA230421C000550002023-01-24 11:55AM EST2023-04-2189.97135.25136.150.00-114143.36%
TSLA230519C000550002023-02-03 10:15AM EST2023-05-19143.30135.15137.00+20.50+16.69%251132.18%
TSLA230616C000550002023-01-18 10:18AM EST2023-06-1680.42135.25137.400.00-231122.10%
TSLA230721C000550002023-01-20 1:52PM EST2023-07-2179.50136.25137.150.00-386114.21%
TSLA230915C000550002023-01-03 11:01AM EST2023-09-1562.08140.80141.850.00-122138.79%
TSLA231215C000550002023-02-03 12:29PM EST2023-12-15145.15138.05139.30+23.80+19.61%36199.90%
TSLA240119C000550002023-02-03 2:51PM EST2024-01-19139.94138.40140.00+23.44+20.12%88198.24%
TSLA240315C000550002023-02-01 3:39PM EST2024-03-15133.12139.00140.950.00-32895.70%
TSLA240621C000550002023-02-02 10:48AM EST2024-06-21144.45140.25142.250.00-1692.05%
TSLA240920C000550002023-02-03 12:31PM EST2024-09-20148.34140.85143.50+16.87+12.83%32988.59%
TSLA250117C000550002023-02-03 9:58AM EST2025-01-17146.60142.25144.90-0.10-0.07%32,00685.98%
TSLA250620C000550002023-01-30 11:59AM EST2025-06-20129.25143.70146.950.00-51083.52%
PutsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230210P000550002023-01-30 10:11AM EST2023-02-100.010.000.010.00-101,158293.75%
TSLA230217P000550002023-02-03 11:19AM EST2023-02-170.010.000.020.00-35,236209.38%
TSLA230224P000550002023-02-03 10:19AM EST2023-02-240.010.000.040.00-2803179.69%
TSLA230303P000550002023-02-02 3:56PM EST2023-03-030.010.000.050.00-5154157.81%
TSLA230317P000550002023-02-03 12:49PM EST2023-03-170.030.030.04-0.01-25.00%614,562132.81%
TSLA230421P000550002023-02-03 1:14PM EST2023-04-210.130.120.14+0.03+30.00%382,732112.11%
TSLA230519P000550002023-02-03 3:38PM EST2023-05-190.230.190.32+0.01+4.55%4599104.59%
TSLA230616P000550002023-02-03 11:20AM EST2023-06-160.330.280.33+0.03+10.00%27,69895.21%
TSLA230721P000550002023-02-02 12:32PM EST2023-07-210.490.450.52+0.05+11.36%11,84690.67%
TSLA230915P000550002023-02-03 2:45PM EST2023-09-150.760.750.800.00-1912,38084.79%
TSLA231215P000550002023-02-03 3:23PM EST2023-12-151.321.281.41+0.07+5.60%151,10979.20%
TSLA240119P000550002023-02-03 11:17AM EST2024-01-191.541.481.63+0.03+1.99%131,19377.37%
TSLA240315P000550002023-02-02 11:49AM EST2024-03-151.821.842.010.00-23830075.17%
TSLA240621P000550002023-02-02 10:17AM EST2024-06-212.452.362.580.00-535871.39%
TSLA240920P000550002023-02-02 3:42PM EST2024-09-202.952.723.250.00-45368.77%
TSLA250117P000550002023-02-03 1:45PM EST2025-01-173.863.503.85+0.26+7.22%34,21366.23%
TSLA250620P000550002023-02-03 12:55PM EST2025-06-204.394.004.70+0.02+0.46%44262.89%