Canada markets open in 4 hours

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
173.22+6.56 (+3.94%)
At close: 04:00PM EST
172.78 -0.44 (-0.25%)
Pre-Market: 05:30AM EST
In The Money
Show:ListStraddle
Strike:60.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230203C000600002023-01-30 1:27PM EST2023-02-03111.870.000.000.00-300.00%
TSLA230210C000600002023-01-30 1:27PM EST2023-02-10111.930.000.000.00-300.00%
TSLA230217C000600002023-01-31 11:29AM EST2023-02-17112.700.000.000.00-700.00%
TSLA230224C000600002023-01-19 10:48AM EST2023-02-2466.970.000.000.00-1100.00%
TSLA230303C000600002023-01-27 1:49PM EST2023-03-03117.700.000.000.00-100.00%
TSLA230317C000600002023-01-30 10:00AM EST2023-03-17116.750.000.000.00-200.00%
TSLA230421C000600002023-01-27 12:22PM EST2023-04-21118.480.000.000.00-700.00%
TSLA230519C000600002023-01-30 10:40AM EST2023-05-19113.100.000.000.00-600.00%
TSLA230616C000600002023-01-23 10:02AM EST2023-06-1681.470.000.000.00-100.00%
TSLA230721C000600002023-01-26 1:28PM EST2023-07-21100.200.000.000.00-100.00%
TSLA230915C000600002023-01-30 1:26PM EST2023-09-15115.310.000.000.00-200.00%
TSLA231215C000600002023-01-24 2:56PM EST2023-12-1589.750.000.000.00-1000.00%
TSLA240119C000600002023-01-30 10:05AM EST2024-01-19123.000.000.000.00-5100.00%
TSLA240315C000600002023-01-23 3:10PM EST2024-03-1589.500.000.000.00-500.00%
TSLA240621C000600002023-01-25 3:57PM EST2024-06-2193.000.000.000.00-100.00%
TSLA240920C000600002023-01-27 1:47PM EST2024-09-20125.800.000.000.00-200.00%
TSLA250117C000600002023-01-31 11:25AM EST2025-01-17122.200.000.000.00-2400.00%
TSLA250620C000600002023-01-30 11:45AM EST2025-06-20126.290.000.000.00-200.00%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230203P000600002023-01-31 11:38AM EST2023-02-030.010.000.000.00-10050.00%
TSLA230210P000600002023-01-30 10:36AM EST2023-02-100.010.000.000.00-31050.00%
TSLA230217P000600002023-01-31 3:00PM EST2023-02-170.020.000.000.00-31050.00%
TSLA230224P000600002023-01-31 3:21PM EST2023-02-240.020.000.000.00-5050.00%
TSLA230303P000600002023-01-31 3:22PM EST2023-03-030.030.000.000.00-10050.00%
TSLA230317P000600002023-01-31 11:54AM EST2023-03-170.090.000.000.00-30050.00%
TSLA230421P000600002023-01-31 3:29PM EST2023-04-210.230.000.000.00-35050.00%
TSLA230519P000600002023-01-31 12:49PM EST2023-05-190.390.000.000.00-98050.00%
TSLA230616P000600002023-01-31 12:38PM EST2023-06-160.560.000.000.00-19025.00%
TSLA230721P000600002023-01-31 10:00AM EST2023-07-210.870.000.000.00-11025.00%
TSLA230915P000600002023-01-31 3:26PM EST2023-09-151.190.000.000.00-34025.00%
TSLA231215P000600002023-01-31 1:51PM EST2023-12-151.930.000.000.00-45025.00%
TSLA240119P000600002023-01-31 3:57PM EST2024-01-192.130.000.000.00-19025.00%
TSLA240315P000600002023-01-31 3:18PM EST2024-03-152.690.000.000.00-10025.00%
TSLA240621P000600002023-01-31 9:50AM EST2024-06-213.430.000.000.00-1012.50%
TSLA240920P000600002023-01-31 2:50PM EST2024-09-203.900.000.000.00-4012.50%
TSLA250117P000600002023-01-31 3:43PM EST2025-01-174.850.000.000.00-100012.50%
TSLA250620P000600002023-01-31 3:55PM EST2025-06-205.800.000.000.00-56012.50%