Canada Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
194.86+0.16 (+0.08%)
At close: 04:00PM EST
194.24 -0.62 (-0.32%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Strike:650.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221216C006500002022-08-10 11:42AM EST2022-12-16265.31257.35260.15+23.31+9.63%28540.00%
TSLA230120C006500002022-08-10 12:40PM EST2023-01-20284.00266.85269.80+4.15+1.48%8110,4880.00%
TSLA230317C006500002022-08-10 2:29PM EST2023-03-17303.46286.15290.30+32.43+11.97%71,8260.00%
TSLA230421C006500002022-08-01 11:37AM EST2023-04-21337.24296.45301.150.00--270.00%
TSLA230616C006500002022-08-11 11:32AM EST2023-06-16320.50309.00317.10+22.90+7.69%153,1610.00%
TSLA230915C006500002022-08-05 9:26AM EST2023-09-15376.05331.40339.050.00-2770.00%
TSLA240119C006500002022-08-11 11:30AM EST2024-01-19370.65361.00370.55-24.35-6.16%12,5900.00%
TSLA240315C006500002022-08-11 12:03PM EST2024-03-15378.35371.75380.90+128.25+51.28%8110.00%
TSLA240621C006500002022-08-10 11:05AM EST2024-06-21401.50388.90399.00+23.50+6.22%24990.00%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221216P006500002022-08-11 1:20PM EST2022-12-1634.4534.6535.50-6.77-16.42%112,3550.00%
TSLA230120P006500002022-08-11 1:05PM EST2023-01-2044.0043.8044.45-5.50-11.11%1179,3640.00%
TSLA230317P006500002022-08-10 2:47PM EST2023-03-1757.0857.9059.05-8.85-13.42%102,7180.00%
TSLA230421P006500002022-08-11 1:12PM EST2023-04-2166.6866.0567.75-6.72-9.16%1002840.00%
TSLA230616P006500002022-08-10 9:33AM EST2023-06-1681.7977.2579.85-2.21-2.63%32,6190.00%
TSLA230915P006500002022-08-11 1:00PM EST2023-09-1595.0093.9597.25-5.00-5.00%18130.00%
TSLA240119P006500002022-08-11 1:20PM EST2024-01-19115.15114.25116.40-5.10-4.24%2312,5580.00%
TSLA240315P006500002022-08-11 9:52AM EST2024-03-15122.90121.65124.55-5.75-4.47%1830.00%
TSLA240621P006500002022-08-10 12:46PM EST2024-06-21139.70132.20138.85-3.90-2.72%21,5390.00%