Australia markets open in 8 hours 5 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
189.98+1.71 (+0.91%)
At close: 04:00PM EST
192.72 +2.74 (+1.44%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:370.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA230217C003700002023-02-03 2:13PM EST2023-02-170.040.020.04-0.01-20.00%4111,182121.09%
TSLA230317C003700002023-02-03 3:49PM EST2023-03-170.330.320.35+0.08+32.00%1931,89688.57%
TSLA230616C003700002023-02-03 3:34PM EST2023-06-162.492.362.59+0.40+19.14%16177768.97%
TSLA230721C003700002023-02-03 1:03PM EST2023-07-214.353.603.75+1.52+53.71%4797866.92%
TSLA230915C003700002022-08-01 2:07PM EST2023-09-15568.800.000.000.00-161512.50%
TSLA240119C003700002023-02-03 12:10PM EST2024-01-1912.009.7010.15+1.75+17.07%176,80860.51%
TSLA240621C003700002023-02-03 11:09AM EST2024-06-2118.3515.7516.35+2.08+12.78%43,05059.30%
TSLA250117C003700002023-02-03 1:54PM EST2025-01-1724.8523.4024.60+2.80+12.70%592,06058.35%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA230217P003700002022-12-28 10:16AM EST2023-02-17257.50189.60194.250.00-60332.47%
TSLA230317P003700002023-02-03 1:36PM EST2023-03-17178.65178.00181.95-28.21-13.64%100117.73%
TSLA230616P003700002023-01-30 2:15PM EST2023-06-16199.75179.00181.650.00-2063.57%
TSLA230721P003700002022-12-19 1:20PM EST2023-07-21216.60239.50242.700.00-20194.25%
TSLA230915P003700002022-08-18 1:41PM EST2023-09-1521.050.000.000.00-2400.00%
TSLA240119P003700002023-02-03 1:50PM EST2024-01-19181.50181.20183.15-12.70-6.54%1144.74%
TSLA240621P003700002023-01-27 11:01AM EST2024-06-21202.34182.60185.100.00-1941.83%
TSLA250117P003700002023-02-02 2:12PM EST2025-01-17183.21184.35187.950.00-1829739.67%