Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
173.22+6.56 (+3.94%)
At close: 04:00PM EST
172.13 -1.09 (-0.63%)
After hours: 06:50PM EST
In The Money
Show:ListStraddle
Strike:85.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230203C000850002023-01-31 2:39PM EST2023-02-0387.3788.0088.55-3.23-3.57%39146265.63%
TSLA230210C000850002023-01-31 3:55PM EST2023-02-1087.8088.1088.65+0.80+0.92%4510181.25%
TSLA230217C000850002023-01-31 9:42AM EST2023-02-1782.4788.1588.75-1.73-2.05%1225149.61%
TSLA230224C000850002023-01-31 9:42AM EST2023-02-2482.5688.2588.85-1.76-2.09%11133.98%
TSLA230303C000850002023-01-26 3:33PM EST2023-03-0374.7488.2589.150.00-14125.78%
TSLA230317C000850002023-01-31 2:45PM EST2023-03-1788.7088.6589.40+4.20+4.97%193115.09%
TSLA230421C000850002023-01-27 3:42PM EST2023-04-2195.3889.5090.350.00-391101.44%
TSLA230519C000850002023-01-27 2:24PM EST2023-05-1997.0090.0091.550.00-36396.48%
TSLA230616C000850002023-01-27 3:41PM EST2023-06-1697.2090.6592.300.00-88791.81%
TSLA230721C000850002023-01-27 2:25PM EST2023-07-2199.0092.1092.900.00-36088.68%
TSLA230915C000850002023-01-30 3:23PM EST2023-09-1589.2393.5594.450.00-95384.70%
TSLA231215C000850002023-01-31 11:33AM EST2023-12-1596.5396.0597.10+1.03+1.08%42,58181.57%
TSLA240119C000850002023-01-27 3:30PM EST2024-01-19103.4596.7598.150.00-251780.44%
TSLA240315C000850002023-01-25 3:24PM EST2024-03-1573.4298.2099.850.00-25829179.61%
TSLA240621C000850002023-01-25 10:43AM EST2024-06-2172.07100.50102.150.00-16077.68%
TSLA240920C000850002023-01-27 1:49PM EST2024-09-20106.96102.10104.200.00-498375.91%
TSLA250117C000850002023-01-31 11:23AM EST2025-01-17105.00104.45106.65-1.56-1.46%181,83074.48%
TSLA250620C000850002023-01-30 11:43AM EST2025-06-20108.95104.55112.100.00-34834872.91%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230203P000850002023-01-31 2:02PM EST2023-02-030.010.000.010.00-414,047212.50%
TSLA230210P000850002023-01-31 3:34PM EST2023-02-100.010.000.01-0.01-50.00%731,016128.13%
TSLA230217P000850002023-01-31 3:55PM EST2023-02-170.050.050.06-0.03-37.50%1,84911,822125.00%
TSLA230224P000850002023-01-31 12:59PM EST2023-02-240.070.060.09-0.04-36.36%29721109.77%
TSLA230303P000850002023-01-31 12:37PM EST2023-03-030.170.150.17-0.04-19.05%22248106.84%
TSLA230317P000850002023-01-31 3:55PM EST2023-03-170.300.300.31-0.10-25.00%1214,08097.66%
TSLA230421P000850002023-01-31 3:09PM EST2023-04-210.830.800.82-0.15-15.31%1353,27486.87%
TSLA230519P000850002023-01-31 10:49AM EST2023-05-191.301.241.30-0.13-9.09%41,60081.93%
TSLA230616P000850002023-01-31 2:59PM EST2023-06-161.701.571.71-0.09-5.03%104,08477.32%
TSLA230721P000850002023-01-30 2:35PM EST2023-07-212.492.212.39+0.05+2.05%41,36874.80%
TSLA230915P000850002023-01-31 3:48PM EST2023-09-153.203.103.25-0.20-5.88%9723870.70%
TSLA231215P000850002023-01-31 1:37PM EST2023-12-154.854.504.80-0.20-3.96%172,29666.81%
TSLA240119P000850002023-01-31 3:30PM EST2024-01-195.255.005.25-0.25-4.55%7940165.39%
TSLA240315P000850002023-01-31 11:46AM EST2024-03-156.125.856.20+0.57+10.27%114564.07%
TSLA240621P000850002023-01-31 3:32PM EST2024-06-217.357.107.55-0.06-0.81%171361.61%
TSLA240920P000850002023-01-30 12:38PM EST2024-09-208.528.108.700.00-2845659.67%
TSLA250117P000850002023-01-31 9:34AM EST2025-01-1710.209.5010.10+0.02+0.20%11,50857.86%
TSLA250620P000850002023-01-31 2:45PM EST2025-06-2011.4010.9511.65-0.25-2.15%649055.65%