Canada markets close in 1 hour 47 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
193.39+11.98 (+6.60%)
As of 02:13PM EST. Market open.
In The Money
Show:ListStraddle
Strike:80.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230203C000800002023-02-02 9:38AM EST2023-02-03108.00114.55114.90+22.35+26.09%2749722.46%
TSLA230210C000800002023-02-02 12:44PM EST2023-02-10114.45114.75115.10+20.83+22.25%371350.59%
TSLA230217C000800002023-02-02 11:16AM EST2023-02-17113.85114.65115.05+13.95+13.96%2208260.16%
TSLA230224C000800002023-01-27 1:17PM EST2023-02-2495.45114.80115.500.00-27225.83%
TSLA230303C000800002023-02-02 11:13AM EST2023-03-03114.95115.50116.05+22.12+23.83%2112211.91%
TSLA230317C000800002023-02-01 9:39AM EST2023-03-1793.15115.20115.650.00-3211168.65%
TSLA230421C000800002023-02-02 1:51PM EST2023-04-21116.20115.90116.35+11.20+10.67%225,239135.01%
TSLA230519C000800002023-01-27 3:43PM EST2023-05-19100.95116.05117.200.00-185121.05%
TSLA230616C000800002023-02-01 3:45PM EST2023-06-16105.14116.55118.050.00-3184113.35%
TSLA230721C000800002023-01-27 11:09AM EST2023-07-21116.00117.55118.20+24.00+26.09%183104.99%
TSLA230915C000800002023-02-02 10:01AM EST2023-09-15111.82119.10120.20+9.03+8.78%5257100.74%
TSLA231215C000800002023-02-01 3:44PM EST2023-12-15109.68121.50122.400.00-215994.53%
TSLA240119C000800002023-02-02 1:45PM EST2024-01-19122.55121.55122.60+13.29+12.16%643790.17%
TSLA240315C000800002023-02-01 3:54PM EST2024-03-15110.20123.00124.400.00-519189.24%
TSLA240621C000800002023-01-30 3:57PM EST2024-06-2199.25124.70126.200.00-511185.22%
TSLA240920C000800002023-02-01 1:44PM EST2024-09-20108.00126.40128.500.00-55883.63%
TSLA250117C000800002023-02-02 1:10PM EST2025-01-17127.95128.20130.10+18.05+16.42%51,31580.30%
TSLA250620C000800002023-02-02 1:14PM EST2025-06-20130.70130.85133.25+11.36+9.52%1282478.81%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230203P000800002023-02-02 9:55AM EST2023-02-030.010.000.010.00-45,856362.50%
TSLA230210P000800002023-02-02 11:15AM EST2023-02-100.010.000.010.00-21,924175.00%
TSLA230217P000800002023-02-02 1:57PM EST2023-02-170.010.010.02-0.01-50.00%12622,559142.19%
TSLA230224P000800002023-02-02 1:12PM EST2023-02-240.030.030.04-0.01-25.00%47967127.34%
TSLA230303P000800002023-02-02 1:22PM EST2023-03-030.080.060.080.00-19471120.31%
TSLA230317P000800002023-02-02 1:53PM EST2023-03-170.160.150.16-0.01-5.88%2,30212,779108.98%
TSLA230421P000800002023-02-02 1:41PM EST2023-04-210.400.390.41-0.06-13.04%2274,53692.92%
TSLA230519P000800002023-02-02 11:52AM EST2023-05-190.720.670.68-0.05-6.49%1301,64386.91%
TSLA230616P000800002023-02-02 1:50PM EST2023-06-160.910.900.93-0.16-14.95%3553,41681.71%
TSLA230721P000800002023-02-02 1:53PM EST2023-07-211.351.311.35-0.19-12.34%593,69578.30%
TSLA230915P000800002023-02-02 11:37AM EST2023-09-152.021.931.96-0.18-8.18%7769273.66%
TSLA231215P000800002023-02-02 1:21PM EST2023-12-153.203.053.15-0.20-5.88%4683169.57%
TSLA240119P000800002023-02-02 1:47PM EST2024-01-193.553.503.55-0.35-8.97%1781,69268.27%
TSLA240315P000800002023-02-01 10:04AM EST2024-03-155.204.154.300.00-5347166.65%
TSLA240621P000800002023-02-02 12:24PM EST2024-06-215.405.205.35-0.71-11.62%2184763.86%
TSLA240920P000800002023-02-02 11:14AM EST2024-09-206.356.056.45-0.45-6.62%3614261.97%
TSLA250117P000800002023-02-02 1:52PM EST2025-01-177.507.357.70-0.45-5.66%571,86860.16%
TSLA250620P000800002023-02-02 1:00PM EST2025-06-208.758.609.00-0.50-5.41%6433657.66%