Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
250.22+3.84 (+1.56%)
At close: 04:00PM EDT
249.95 -0.27 (-0.11%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
Strike:95.00
CallsforOctober 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA231006C000950002023-09-28 3:42PM EDT2023-10-06149.99149.40153.85+149.99-1000.00%
TSLA231020C000950002023-09-01 11:33AM EDT2023-10-20153.57154.85156.300.00-388185.74%
TSLA231117C000950002023-09-18 9:46AM EDT2023-11-17171.52155.55156.500.00-220137.89%
TSLA231215C000950002023-09-25 9:36AM EDT2023-12-15145.30155.75157.250.00-2829119.41%
TSLA240119C000950002023-09-06 10:28AM EDT2024-01-19154.02156.45157.800.00-12,956107.06%
TSLA240315C000950002023-07-21 9:45AM EDT2024-03-15172.95123.75126.400.00-21,5720.00%
TSLA240621C000950002023-08-21 12:01PM EDT2024-06-21137.70176.50180.200.00-2364151.09%
TSLA240920C000950002023-09-28 11:55AM EDT2024-09-20159.30161.45163.700.00-22984.26%
TSLA250117C000950002023-09-22 3:57PM EDT2025-01-17160.80164.45166.800.00-113781.71%
TSLA250620C000950002023-09-21 2:34PM EDT2025-06-20176.05167.60170.500.00-215,23878.79%
TSLA251219C000950002023-09-27 3:21PM EDT2025-12-19164.90169.90175.500.00-136,14476.27%
PutsforOctober 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA231006P000950002023-09-18 9:44AM EDT2023-10-060.010.000.010.00-3239212.50%
TSLA231013P000950002023-09-27 3:54PM EDT2023-10-130.010.000.010.00-4068150.00%
TSLA231020P000950002023-09-28 12:15PM EDT2023-10-200.010.010.030.00-13795135.16%
TSLA231027P000950002023-09-27 3:35PM EDT2023-10-270.040.020.040.00-257121.88%
TSLA231103P000950002023-09-28 9:50AM EDT2023-11-030.020.000.090.00-19112.89%
TSLA231117P000950002023-09-29 11:10AM EDT2023-11-170.080.070.10-0.01-11.11%10680101.95%
TSLA231215P000950002023-09-28 9:53AM EDT2023-12-150.190.150.160.00-51,28687.11%
TSLA240119P000950002023-09-28 10:15AM EDT2024-01-190.280.280.30-0.06-17.65%12,23778.22%
TSLA240216P000950002023-09-29 3:39PM EDT2024-02-160.430.400.460.00-510373.97%
TSLA240315P000950002023-09-28 1:11PM EDT2024-03-150.610.560.600.00-13,25270.65%
TSLA240419P000950002023-09-22 2:48PM EDT2024-04-190.940.800.880.00-1468.26%
TSLA240621P000950002023-09-28 3:55PM EDT2024-06-211.401.241.390.00-893364.60%
TSLA240920P000950002023-09-28 12:16PM EDT2024-09-202.322.102.250.00-240661.68%
TSLA250117P000950002023-09-29 11:15AM EDT2025-01-173.423.403.55-0.18-5.00%11,24959.46%
TSLA250620P000950002023-09-22 3:47PM EDT2025-06-205.384.905.050.00-163456.68%
TSLA250919P000950002023-09-27 9:32AM EDT2025-09-196.265.706.000.00-2855.43%
TSLA251219P000950002023-09-29 10:41AM EDT2025-12-196.606.656.90-0.75-10.20%129054.52%