Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
194.76+4.78 (+2.52%)
At close: 04:00PM EST
195.14 +0.38 (+0.20%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:90.00
CallsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230210C000900002023-02-03 3:31PM EST2023-02-10100.10104.65105.150.00-159314.84%
TSLA230217C000900002023-02-03 1:14PM EST2023-02-17102.46104.75105.200.00-2285200.98%
TSLA230224C000900002023-01-31 9:57AM EST2023-02-2479.70104.80105.350.00-444165.82%
TSLA230303C000900002023-01-30 10:06AM EST2023-03-0388.40104.95105.500.00-27149.41%
TSLA230310C000900002023-01-27 12:34PM EST2023-03-1088.40104.85105.800.00-20136.38%
TSLA230317C000900002023-02-06 9:31AM EST2023-03-17105.91105.05106.00+0.33+0.31%2665130.22%
TSLA230421C000900002023-01-31 2:39PM EST2023-04-2184.50105.75107.050.00-4266109.94%
TSLA230519C000900002023-02-06 11:04AM EST2023-05-19107.35106.55107.80-2.70-2.45%2243102.36%
TSLA230616C000900002023-02-06 3:44PM EST2023-06-16107.50107.15108.60+13.37+14.20%120196.66%
TSLA230721C000900002023-02-03 10:25AM EST2023-07-21111.94108.50109.450.00-412393.18%
TSLA230915C000900002023-02-02 12:16PM EST2023-09-15108.69110.25111.000.00-90748588.93%
TSLA231215C000900002023-02-02 2:36PM EST2023-12-15106.96112.90113.850.00-111,64485.25%
TSLA240119C000900002023-02-03 12:19PM EST2024-01-19116.52113.85114.900.00-213,52084.17%
TSLA240315C000900002023-02-02 3:49PM EST2024-03-15108.60115.35116.650.00-274282.96%
TSLA240621C000900002023-02-02 12:24PM EST2024-06-21116.25118.20119.150.00-253581.27%
TSLA240920C000900002023-02-06 11:11AM EST2024-09-20120.91119.50121.30+1.56+1.31%24678.71%
TSLA250117C000900002023-02-06 11:57AM EST2025-01-17122.59122.10124.00+4.69+3.98%1181,08377.24%
TSLA250620C000900002023-02-06 3:32PM EST2025-06-20125.60124.95127.25+3.60+2.95%210,29775.59%
PutsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230210P000900002023-02-06 12:11PM EST2023-02-100.010.000.010.00-31,801225.00%
TSLA230217P000900002023-02-06 3:06PM EST2023-02-170.020.010.03-0.02-50.00%11316,841154.69%
TSLA230224P000900002023-02-06 3:00PM EST2023-02-240.030.020.04-0.02-40.00%621,420125.00%
TSLA230303P000900002023-02-06 1:58PM EST2023-03-030.090.080.14-0.03-25.00%39985122.27%
TSLA230310P000900002023-02-06 9:31AM EST2023-03-100.160.150.16-0.03-15.79%141112.89%
TSLA230317P000900002023-02-06 3:16PM EST2023-03-170.230.210.23-0.03-11.54%21515,908107.03%
TSLA230324P000900002023-02-06 10:04AM EST2023-03-240.260.160.39-0.04-13.33%16101.76%
TSLA230421P000900002023-02-06 3:46PM EST2023-04-210.680.640.71-0.03-4.23%1562,25892.48%
TSLA230519P000900002023-02-06 3:46PM EST2023-05-191.081.051.11-0.05-4.42%512,73885.94%
TSLA230616P000900002023-02-06 2:00PM EST2023-06-161.471.421.53-0.04-2.65%1153,20381.10%
TSLA230721P000900002023-02-06 3:52PM EST2023-07-212.122.082.15-0.05-2.30%383,30578.00%
TSLA230915P000900002023-02-06 2:19PM EST2023-09-153.013.003.10-0.06-1.95%672,58673.76%
TSLA231215P000900002023-02-06 2:51PM EST2023-12-154.694.554.75-0.01-0.21%115,44369.74%
TSLA240119P000900002023-02-06 1:47PM EST2024-01-195.155.055.25-0.10-1.90%291,29468.18%
TSLA240315P000900002023-02-06 2:33PM EST2024-03-156.025.906.20-0.13-2.11%1738266.53%
TSLA240621P000900002023-02-06 3:41PM EST2024-06-217.447.357.55-0.16-2.11%611,15263.94%
TSLA240920P000900002023-02-06 11:39AM EST2024-09-208.388.408.70+0.28+3.46%6422261.74%
TSLA250117P000900002023-02-06 12:29PM EST2025-01-1710.159.9010.25+0.03+0.30%335,56959.88%
TSLA250620P000900002023-02-06 2:00PM EST2025-06-2011.4011.3012.00-0.17-1.47%1743857.47%