Canada markets close in 5 hours 56 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
187.81+6.40 (+3.53%)
As of 10:04AM EST. Market open.
In The Money
Show:ListStraddle
Strike:600.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230217C006000002023-02-01 3:43PM EST2023-02-170.010.000.010.00-1002,654156.25%
TSLA230317C006000002023-02-02 9:45AM EST2023-03-170.040.030.04+0.02+100.00%45,019108.59%
TSLA230421C006000002023-02-02 9:43AM EST2023-04-210.180.170.18+0.06+50.00%12717,53793.95%
TSLA230616C006000002023-02-02 9:46AM EST2023-06-160.470.400.52+0.13+38.24%1037,95780.22%
TSLA230915C006000002023-02-01 2:49PM EST2023-09-150.901.261.300.00-768,83471.29%
TSLA240119C006000002023-02-02 9:43AM EST2024-01-192.952.923.00+0.61+26.07%1118,08265.66%
TSLA240315C006000002023-02-02 9:36AM EST2024-03-153.553.854.05+0.30+9.23%83,42064.41%
TSLA240621C006000002023-02-02 9:33AM EST2024-06-215.155.605.90+0.35+7.29%1017,12462.50%
TSLA250117C006000002023-02-02 9:41AM EST2025-01-179.909.7510.00+1.53+18.28%5215,46759.64%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230217P006000002023-02-01 12:44PM EST2023-02-17425.95407.90412.700.00-40236.13%
TSLA230317P006000002022-10-19 1:37PM EST2023-03-17378.50419.15420.450.00-100225.84%
TSLA230421P006000002023-02-01 11:13AM EST2023-04-21428.76409.60410.600.00-1200.00%
TSLA230616P006000002022-09-30 11:05AM EST2023-06-16330.00370.45372.800.00-300.00%
TSLA230915P006000002022-11-11 2:01PM EST2023-09-15404.20419.55422.650.00-10103.58%
TSLA240119P006000002022-11-28 11:35AM EST2024-01-19412.53483.70490.450.00-10181.67%
TSLA240315P006000002023-01-27 2:26PM EST2024-03-15420.00407.10412.850.00-3148.94%
TSLA240621P006000002022-11-30 12:41PM EST2024-06-21418.32473.35480.250.00-10139.70%
TSLA250117P006000002023-01-17 1:43PM EST2025-01-17468.80406.30414.300.00-3043.77%