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:750.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221216C007500002022-08-11 9:52AM EST2022-12-16194.00185.15187.85+22.15+12.89%26992,328.03%
TSLA230120C007500002022-08-11 12:59PM EST2023-01-20204.10200.00201.85+14.50+7.65%595,0750.00%
TSLA230317C007500002022-08-11 12:55PM EST2023-03-17226.20221.20225.00+10.69+4.96%42,2990.00%
TSLA230421C007500002022-08-11 8:30AM EST2023-04-21257.41234.05237.80+13.29+5.44%1460.00%
TSLA230616C007500002022-08-11 10:17AM EST2023-06-16257.80251.45257.30+11.40+4.63%21,3200.00%
TSLA230915C007500002022-08-11 12:45PM EST2023-09-15287.33278.05284.40+14.68+5.38%41630.00%
TSLA240119C007500002022-08-11 1:34PM EST2024-01-19311.74308.65316.90+13.24+4.44%12,6550.00%
TSLA240315C007500002022-08-09 8:58AM EST2024-03-15316.10321.35329.450.00-4280.00%
TSLA240621C007500002022-08-11 10:16AM EST2024-06-21347.70343.30349.80+10.70+3.18%57800.00%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221216P007500002022-08-11 1:32PM EST2022-12-1662.0062.2563.15-7.52-10.82%3582,3730.00%
TSLA230120P007500002022-08-11 12:33PM EST2023-01-2073.1074.2575.50-11.00-13.08%243,8890.00%
TSLA230317P007500002022-08-11 12:06PM EST2023-03-1790.9691.4593.25-9.49-9.45%62,0690.00%
TSLA230421P007500002022-08-11 9:05AM EST2023-04-2199.00100.95102.90-12.30-11.05%1180.00%
TSLA230616P007500002022-08-11 11:46AM EST2023-06-16114.50115.50117.35-8.00-6.53%72,5940.00%
TSLA230915P007500002022-08-10 12:19PM EST2023-09-15136.30134.75137.45-4.90-3.47%13960.00%
TSLA240119P007500002022-08-11 11:10AM EST2024-01-19158.73158.15162.15-10.47-6.19%301,8880.00%
TSLA240315P007500002022-08-09 1:55PM EST2024-03-15177.85167.05170.650.00-312960.00%
TSLA240621P007500002022-08-11 12:37PM EST2024-06-21182.30181.15185.15-7.50-3.95%327950.00%