Canada markets close in 1 hour 47 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
196.01+12.76 (+6.96%)
As of 02:13PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:75.00
CallsforMarch 24, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230324C000750002023-03-10 3:01PM EDT2023-03-2498.67120.30120.650.00--10.00%
TSLA230331C000750002023-03-01 12:28PM EDT2023-03-31125.70120.40120.900.00-130.00%
TSLA230421C000750002023-03-02 1:57PM EDT2023-04-21115.34120.65121.250.00-12132146.29%
TSLA230519C000750002023-02-02 11:14AM EDT2023-05-19115.49123.45124.200.00-2135167.60%
TSLA230616C000750002023-03-10 11:37AM EDT2023-06-16102.40121.45122.350.00-286108.45%
TSLA230721C000750002023-02-28 11:20AM EDT2023-07-21132.62121.95123.250.00-264102.76%
TSLA230915C000750002023-02-28 4:57PM EDT2023-09-15134.90122.95124.400.00-12695.73%
TSLA231020C000750002023-03-03 11:12AM EDT2023-10-20125.20123.35125.250.00-2192.29%
TSLA231117C000750002023-02-27 11:12AM EDT2023-11-17138.20124.25125.500.00--290.56%
TSLA231215C000750002023-02-14 2:19PM EDT2023-12-15135.15113.10115.700.00-1190.00%
TSLA240119C000750002023-03-13 3:46PM EDT2024-01-19106.37125.80126.750.00-29288.07%
TSLA240315C000750002023-03-09 2:39PM EDT2024-03-15109.90126.70127.850.00-12185.40%
TSLA240621C000750002023-02-27 4:31PM EDT2024-06-21142.53128.50130.050.00-185683.03%
TSLA240920C000750002023-01-27 2:50PM EDT2024-09-20114.60132.95134.550.00-41089.31%
TSLA250117C000750002023-03-21 10:06AM EDT2025-01-17129.10132.10134.25+11.35+9.64%421379.47%
TSLA250620C000750002023-03-21 10:55AM EDT2025-06-20131.00134.35137.10+8.94+7.32%113977.59%
PutsforMarch 24, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230324P000750002023-03-14 9:30AM EDT2023-03-240.020.000.010.00-10207281.25%
TSLA230331P000750002023-03-21 11:25AM EDT2023-03-310.010.000.010.00-3358168.75%
TSLA230421P000750002023-03-21 1:53PM EDT2023-04-210.060.060.07-0.02-25.00%1713,334125.00%
TSLA230519P000750002023-03-21 1:01PM EDT2023-05-190.180.180.20-0.07-28.00%111,914103.61%
TSLA230616P000750002023-03-21 12:50PM EDT2023-06-160.360.360.38-0.09-20.00%127,37093.90%
TSLA230721P000750002023-03-21 11:56AM EDT2023-07-210.700.660.68-0.12-14.63%74,23087.30%
TSLA230818P000750002023-03-21 12:29PM EDT2023-08-180.890.880.93-0.22-19.82%7620483.08%
TSLA230915P000750002023-03-21 9:32AM EDT2023-09-151.201.121.15-0.17-12.41%476279.61%
TSLA231020P000750002023-03-21 12:33PM EDT2023-10-201.571.491.59-0.29-15.59%31877.42%
TSLA231117P000750002023-03-21 12:21PM EDT2023-11-171.871.811.90-0.75-28.63%284275.76%
TSLA231215P000750002023-03-21 1:43PM EDT2023-12-152.152.132.17-0.41-16.02%24,24874.13%
TSLA240119P000750002023-03-21 12:36PM EDT2024-01-192.572.502.55-0.40-13.47%61,39772.41%
TSLA240315P000750002023-03-20 10:45AM EDT2024-03-153.753.153.250.00-1548070.58%
TSLA240621P000750002023-03-08 2:16PM EDT2024-06-214.654.154.300.00-221967.41%
TSLA240920P000750002023-03-15 12:10PM EDT2024-09-205.335.105.35-1.02-16.06%52,34465.47%
TSLA250117P000750002023-03-21 10:25AM EDT2025-01-177.006.406.65-0.18-2.51%14,36563.58%
TSLA250620P000750002023-03-21 1:24PM EDT2025-06-207.857.708.00-0.75-8.72%1271,45860.94%