Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
177.90+17.63 (+11.00%)
At close: 04:00PM EST
178.97 +1.07 (+0.60%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:65.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230203C000650002023-01-27 1:40PM EST2023-02-03111.80111.80113.15+20.52+22.48%719333.20%
TSLA230210C000650002023-01-17 3:55PM EST2023-02-1066.85112.75113.700.00-24244.73%
TSLA230217C000650002023-01-26 2:35PM EST2023-02-1793.00112.85113.300.00-228183.20%
TSLA230224C000650002023-01-27 10:39AM EST2023-02-24102.65112.85113.40+53.75+109.92%15164.06%
TSLA230317C000650002023-01-27 10:21AM EST2023-03-17101.15113.10113.70+7.78+8.33%1411139.75%
TSLA230421C000650002023-01-27 3:41PM EST2023-04-21115.03113.55114.50+39.49+52.28%2246123.39%
TSLA230519C000650002023-01-20 12:24PM EST2023-05-1968.69114.00114.950.00-265114.50%
TSLA230616C000650002023-01-27 12:35PM EST2023-06-16114.80114.35115.35+35.12+44.08%24107.35%
TSLA230721C000650002023-01-27 11:17AM EST2023-07-21106.00114.95116.00+25.27+31.30%1074102.54%
TSLA230915C000650002023-01-09 9:41AM EST2023-09-1560.00115.75117.000.00-1496.40%
TSLA231215C000650002023-01-10 1:14PM EST2023-12-1562.59115.85120.650.00-1492.46%
TSLA240119C000650002023-01-24 10:13AM EST2024-01-1984.56116.60119.600.00-3026687.05%
TSLA240315C000650002023-01-12 1:32PM EST2024-03-1566.30117.05120.950.00-112185.10%
TSLA240621C000650002023-01-26 12:25PM EST2024-06-21100.15118.30122.500.00-311181.98%
TSLA240920C000650002023-01-26 3:51PM EST2024-09-20105.27119.10125.850.00-22982.54%
TSLA250117C000650002023-01-26 12:14PM EST2025-01-17103.18120.30128.500.00-23777981.07%
TSLA250620C000650002023-01-27 2:36PM EST2025-06-20128.03122.50130.65+19.93+18.44%13879.19%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230203P000650002023-01-27 11:37AM EST2023-02-030.010.000.010.00-21,506225.00%
TSLA230210P000650002023-01-27 12:29PM EST2023-02-100.010.000.040.00-6718176.56%
TSLA230217P000650002023-01-27 3:56PM EST2023-02-170.050.020.06+0.03+150.00%3,1693,878154.69%
TSLA230224P000650002023-01-27 3:59PM EST2023-02-240.050.030.05+0.02+66.67%5448133.98%
TSLA230303P000650002023-01-26 9:36AM EST2023-03-030.060.030.130.00-2544129.10%
TSLA230317P000650002023-01-27 3:36PM EST2023-03-170.140.120.14+0.03+27.27%4841,881115.63%
TSLA230421P000650002023-01-27 3:37PM EST2023-04-210.310.310.35-0.02-6.06%1945,112100.10%
TSLA230519P000650002023-01-27 2:16PM EST2023-05-190.480.490.54-0.04-7.69%4137492.92%
TSLA230616P000650002023-01-27 3:09PM EST2023-06-160.690.660.71-0.04-5.48%17279587.21%
TSLA230721P000650002023-01-27 3:44PM EST2023-07-210.970.951.02-0.12-11.01%15941783.35%
TSLA230915P000650002023-01-27 1:45PM EST2023-09-151.361.371.45-0.24-15.00%152,24877.91%
TSLA231215P000650002023-01-27 9:30AM EST2023-12-152.332.122.25-0.17-6.80%224772.69%
TSLA240119P000650002023-01-27 3:42PM EST2024-01-192.452.452.57-0.40-14.04%2072171.36%
TSLA240315P000650002023-01-26 3:50PM EST2024-03-153.262.923.100.00-60264769.45%
TSLA240621P000650002023-01-27 1:30PM EST2024-06-213.903.703.95-0.45-10.34%182,09866.56%
TSLA240920P000650002023-01-26 10:16AM EST2024-09-205.334.104.750.00-110763.91%
TSLA250117P000650002023-01-27 1:25PM EST2025-01-175.655.155.60-0.40-6.61%1975461.90%
TSLA250620P000650002023-01-27 3:34PM EST2025-06-206.256.007.05-1.05-14.38%330159.79%