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
172.18 -1.04 (-0.60%)
After hours: 06:52PM EST
In The Money
Show:ListStraddle
Strike:95.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230203C000950002023-01-31 11:00AM EST2023-02-0378.5578.0078.55+2.30+3.02%1438226.56%
TSLA230210C000950002023-01-30 1:59PM EST2023-02-1075.2578.0579.050.00-1328173.44%
TSLA230217C000950002023-01-31 10:49AM EST2023-02-1777.0678.2078.80-0.01-0.01%25861132.23%
TSLA230224C000950002023-01-31 9:39AM EST2023-02-2472.9578.3078.95+10.41+16.65%515118.95%
TSLA230303C000950002023-01-30 11:58AM EST2023-03-0378.4578.4079.300.00-17113.53%
TSLA230310C000950002023-01-27 9:34AM EST2023-03-1070.0078.4579.700.00-21108.98%
TSLA230317C000950002023-01-31 10:00AM EST2023-03-1773.1578.8579.65-0.65-0.88%9326104.20%
TSLA230421C000950002023-01-30 1:37PM EST2023-04-2178.0180.2080.900.00-2515294.80%
TSLA230519C000950002023-01-27 2:58PM EST2023-05-1988.0180.8082.350.00-213590.26%
TSLA230616C000950002023-01-30 11:00AM EST2023-06-1681.5081.6583.250.00-317386.27%
TSLA230721C000950002023-01-31 10:48AM EST2023-07-2182.4083.3084.10+0.25+0.30%21983.68%
TSLA230915C000950002023-01-31 10:37AM EST2023-09-1582.2585.1086.00-2.75-3.24%27780.52%
TSLA231215C000950002023-01-31 2:36PM EST2023-12-1588.1488.1089.10+4.63+5.54%18478978.03%
TSLA240119C000950002023-01-31 1:24PM EST2024-01-1988.6488.9090.30+3.69+4.34%63,01077.02%
TSLA240315C000950002023-01-30 2:37PM EST2024-03-1588.3090.6092.250.00-41,55776.44%
TSLA240621C000950002023-01-30 11:29AM EST2024-06-2194.0493.2594.900.00-4036374.85%
TSLA240920C000950002023-01-30 12:02PM EST2024-09-2096.4095.1597.200.00-22273.34%
TSLA250117C000950002023-01-31 9:38AM EST2025-01-1794.4097.90100.00-4.40-4.45%112672.25%
TSLA250620C000950002023-01-31 11:50AM EST2025-06-20101.3099.05105.10-1.35-1.32%746,40170.90%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230203P000950002023-01-31 2:25PM EST2023-02-030.010.000.010.00-972,267181.25%
TSLA230210P000950002023-01-31 2:38PM EST2023-02-100.020.010.02-0.02-50.00%14976120.31%
TSLA230217P000950002023-01-31 3:56PM EST2023-02-170.080.070.08-0.03-27.27%33417,980110.74%
TSLA230224P000950002023-01-31 3:58PM EST2023-02-240.120.110.14-0.07-36.84%31,912100.20%
TSLA230303P000950002023-01-31 3:52PM EST2023-03-030.260.230.27-0.09-25.71%141,77897.46%
TSLA230310P000950002023-01-31 12:27PM EST2023-03-100.410.350.39-0.07-14.58%641593.85%
TSLA230317P000950002023-01-31 3:46PM EST2023-03-170.500.470.50-0.16-24.24%1393,01990.43%
TSLA230421P000950002023-01-31 3:48PM EST2023-04-211.301.231.29-0.20-13.33%1746,16781.98%
TSLA230519P000950002023-01-31 3:29PM EST2023-05-191.971.832.02-0.16-7.51%201,62077.93%
TSLA230616P000950002023-01-31 3:59PM EST2023-06-162.482.372.58-0.28-10.14%741,45574.07%
TSLA230721P000950002023-01-31 12:03PM EST2023-07-213.553.203.40-0.15-4.05%61,53571.53%
TSLA230915P000950002023-01-31 9:35AM EST2023-09-154.704.254.55+0.01+0.21%42,75467.71%
TSLA231215P000950002023-01-31 11:22AM EST2023-12-156.426.106.45-0.28-4.18%537564.39%
TSLA240119P000950002023-01-31 3:39PM EST2024-01-196.946.706.95-0.33-4.54%2011,04762.98%
TSLA240315P000950002023-01-30 12:47PM EST2024-03-158.007.608.100.00-2338261.63%
TSLA240621P000950002023-01-31 2:27PM EST2024-06-219.609.159.70+0.04+0.42%36859.46%
TSLA240920P000950002023-01-31 3:41PM EST2024-09-2010.8010.3511.10-0.22-2.00%17030057.76%
TSLA250117P000950002023-01-30 1:27PM EST2025-01-1712.6512.0512.850.00-2139856.28%
TSLA250620P000950002023-01-31 3:53PM EST2025-06-2014.2011.5014.70-0.76-5.08%756152.25%