Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
265.25-2.96 (-1.10%)
At close: 04:00PM EDT
266.06 +0.81 (+0.31%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221007C001000002022-09-30 3:50PM EDT100.00166.45164.95166.40-15.96-8.75%44832329.69%
TSLA221007C001100002022-09-26 3:44PM EDT110.00167.90154.75156.300.00-4746282.03%
TSLA221007C001200002022-09-29 9:51AM EDT120.00156.95144.75146.300.00-112256.06%
TSLA221007C001300002022-09-30 11:26AM EDT130.00143.90134.75136.30-8.40-5.52%27232.23%
TSLA221007C001400002022-09-28 10:14AM EDT140.00140.35125.00126.300.00-1133221.68%
TSLA221007C001500002022-09-30 3:52PM EDT150.00116.25115.25116.55-6.50-5.30%36114216.31%
TSLA221007C001600002022-09-30 1:06PM EDT160.00106.75105.10105.90-6.00-5.32%3920167.77%
TSLA221007C001700002022-09-30 3:19PM EDT170.0097.1295.0096.25-15.73-13.94%520158.98%
TSLA221007C001800002022-09-27 2:13PM EDT180.0099.2084.4586.500.00-87130.47%
TSLA221007C001900002022-09-30 3:19PM EDT190.0077.2174.9076.45-0.79-1.01%447126.27%
TSLA221007C002000002022-09-30 3:59PM EDT200.0065.5065.4066.10-3.00-4.38%39371112.70%
TSLA221007C002050002022-09-30 12:11PM EDT205.0065.9260.1561.60-4.08-5.83%326108.79%
TSLA221007C002100002022-09-30 3:54PM EDT210.0056.2055.3556.30-3.20-5.39%955398.63%
TSLA221007C002150002022-09-30 3:46PM EDT215.0052.3950.5051.40-2.20-4.03%132794.04%
TSLA221007C002200002022-09-30 3:50PM EDT220.0047.2545.9546.85-1.47-3.02%20813895.85%
TSLA221007C002250002022-09-30 3:54PM EDT225.0041.2841.0042.15-2.72-6.18%3318889.99%
TSLA221007C002300002022-09-30 3:45PM EDT230.0038.3936.6037.40-1.76-4.38%19317387.38%
TSLA221007C002350002022-09-30 3:30PM EDT235.0034.0032.2033.10-1.70-4.76%19529886.04%
TSLA221007C002400002022-09-30 3:59PM EDT240.0028.2027.8528.45-2.55-8.29%74644981.18%
TSLA221007C002450002022-09-30 3:58PM EDT245.0023.9223.9024.75-3.03-11.24%97126981.43%
TSLA221007C002500002022-09-30 3:59PM EDT250.0020.1720.1020.65-3.08-13.25%3,55871878.24%
TSLA221007C002550002022-09-30 3:59PM EDT255.0016.6516.6517.25-3.10-15.70%1,44966877.14%
TSLA221007C002600002022-09-30 3:59PM EDT260.0013.6013.5013.70-3.10-18.56%9,7141,45274.28%
TSLA221007C002650002022-09-30 3:59PM EDT265.0010.9010.6510.95-2.30-17.42%8,4941,27472.90%
TSLA221007C002700002022-09-30 3:59PM EDT270.008.358.208.40-2.45-22.69%30,1194,49771.07%
TSLA221007C002750002022-09-30 3:59PM EDT275.006.256.206.30-2.18-25.86%28,6653,44169.76%
TSLA221007C002800002022-09-30 3:59PM EDT280.004.754.504.65-1.60-25.20%25,5395,57168.53%
TSLA221007C002825002022-09-30 3:59PM EDT282.503.753.753.95-1.78-32.19%6,7922,15067.77%
TSLA221007C002850002022-09-30 3:59PM EDT285.003.233.203.30-1.57-32.71%16,5085,13067.38%
TSLA221007C002875002022-09-30 3:59PM EDT287.502.752.672.75-1.30-32.10%5,3142,27966.85%
TSLA221007C002900002022-09-30 3:59PM EDT290.002.272.252.34-1.28-36.06%23,4096,90966.89%
TSLA221007C002925002022-09-30 3:59PM EDT292.501.931.861.92-1.08-35.88%5,5881,66666.43%
TSLA221007C002950002022-09-30 3:59PM EDT295.001.561.561.60-1.09-41.13%16,4605,22866.43%
TSLA221007C002975002022-09-30 3:59PM EDT297.501.311.271.32-0.89-40.45%7,4551,62266.16%
TSLA221007C003000002022-09-30 3:59PM EDT300.001.091.071.10-0.74-40.44%48,85329,15366.38%
TSLA221007C003050002022-09-30 3:59PM EDT305.000.750.720.76-0.57-43.18%9,9935,06066.50%
TSLA221007C003100002022-09-30 3:59PM EDT310.000.520.510.53-0.40-43.48%15,3007,61667.24%
TSLA221007C003150002022-09-30 3:59PM EDT315.000.380.360.38-0.27-41.54%8,4275,59768.16%
TSLA221007C003200002022-09-30 3:59PM EDT320.000.260.260.27-0.21-44.68%10,5859,95569.24%
TSLA221007C003250002022-09-30 3:59PM EDT325.000.200.180.23-0.15-42.86%8,7616,48371.00%
TSLA221007C003300002022-09-30 3:59PM EDT330.000.180.150.17-0.07-28.00%4,77344,23672.85%
TSLA221007C003350002022-09-30 3:59PM EDT335.000.120.120.15-0.07-36.84%6,9643,72475.20%
TSLA221007C003400002022-09-30 3:59PM EDT340.000.110.100.13-0.02-15.38%1,7056,79777.64%
TSLA221007C003450002022-09-30 3:59PM EDT345.000.070.070.11-0.03-30.00%2,8344,88779.10%
TSLA221007C003500002022-09-30 3:59PM EDT350.000.070.070.09-0.01-12.50%2,92212,32581.64%
TSLA221007C003550002022-09-30 3:49PM EDT355.000.060.040.07-0.01-14.29%35579581.64%
TSLA221007C003600002022-09-30 3:52PM EDT360.000.030.030.06-0.01-25.00%1,3962,31983.20%
TSLA221007C003650002022-09-30 3:59PM EDT365.000.050.030.050.00-3991,38585.55%
TSLA221007C003700002022-09-30 3:33PM EDT370.000.020.020.050.00-3451,38187.50%
TSLA221007C003750002022-09-30 3:59PM EDT375.000.020.020.03-0.01-33.33%12580387.89%
TSLA221007C003800002022-09-30 3:49PM EDT380.000.030.010.03+0.01+50.00%24473789.06%
TSLA221007C003850002022-09-30 2:53PM EDT385.000.020.010.040.00-12345593.75%
TSLA221007C003900002022-09-30 1:50PM EDT390.000.010.010.04-0.01-50.00%2667196.88%
TSLA221007C003950002022-09-30 3:33PM EDT395.000.020.010.040.00-11482299.22%
TSLA221007C004000002022-09-30 3:26PM EDT400.000.020.010.020.00-661,88797.66%
TSLA221007C004100002022-09-30 3:26PM EDT410.000.010.000.040.00-235546105.47%
TSLA221007C004200002022-09-30 11:10AM EDT420.000.010.000.030.00-291581107.81%
TSLA221007C004250002022-09-30 9:33AM EDT425.000.010.000.030.00-100527110.94%
TSLA221007C004300002022-09-29 10:12AM EDT430.000.010.000.030.00-52314113.28%
TSLA221007C004400002022-09-28 3:01PM EDT440.000.010.000.010.00-111188109.38%
TSLA221007C004500002022-09-28 10:00AM EDT450.000.020.000.010.00-4177112.50%
TSLA221007C004600002022-09-29 9:39AM EDT460.000.010.000.020.00-3199123.44%
TSLA221007C004700002022-09-28 1:19PM EDT470.000.010.000.020.00-182128.13%
TSLA221007C004800002022-09-26 10:52AM EDT480.000.010.000.020.00-253131.25%
TSLA221007C004900002022-09-26 2:20PM EDT490.000.010.000.020.00-6276135.94%
TSLA221007C005000002022-09-29 9:30AM EDT500.000.010.000.020.00-5148140.63%
TSLA221007C005100002022-09-15 3:23PM EDT510.000.050.000.020.00--100143.75%
TSLA221007C005200002022-09-20 12:53PM EDT520.000.030.000.010.00-19140.63%
TSLA221007C005300002022-09-23 3:03PM EDT530.000.020.000.020.00-11151.56%
TSLA221007C005400002022-09-21 3:11PM EDT540.000.020.000.010.00-224146.88%
TSLA221007C005500002022-09-21 3:55PM EDT550.000.010.000.010.00--13150.00%
TSLA221007C005600002022-09-12 10:24AM EDT560.000.020.000.010.00--10156.25%
TSLA221007C005700002022-09-20 9:30AM EDT570.000.020.000.020.00--5165.63%
TSLA221007C005800002022-09-23 9:35AM EDT580.000.010.000.010.00-143162.50%
TSLA221007C005900002022-09-15 12:45PM EDT590.000.020.000.010.00--2162.50%
TSLA221007C006000002022-09-23 3:12PM EDT600.000.010.000.010.00-1540168.75%
TSLA221007C006100002022-09-29 10:25AM EDT610.000.010.000.010.00-25168.75%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221007P001000002022-09-30 2:21PM EDT100.000.010.000.010.00-99,397212.50%
TSLA221007P001100002022-09-28 9:40AM EDT110.000.010.000.010.00-12920190.63%
TSLA221007P001200002022-09-30 3:59PM EDT120.000.010.000.010.00-9161,352171.88%
TSLA221007P001300002022-09-30 3:57PM EDT130.000.010.010.020.00-937620170.31%
TSLA221007P001400002022-09-30 3:58PM EDT140.000.040.020.04+0.02+100.00%4601,143163.28%
TSLA221007P001500002022-09-30 3:58PM EDT150.000.050.040.05+0.01+25.00%1,2114,270152.34%
TSLA221007P001600002022-09-30 3:49PM EDT160.000.050.050.07-0.03-37.50%5414,177140.63%
TSLA221007P001700002022-09-30 3:56PM EDT170.000.070.050.08-0.02-22.22%1,8503,284126.56%
TSLA221007P001800002022-09-30 3:59PM EDT180.000.090.090.11-0.03-25.00%2,6162,304117.19%
TSLA221007P001900002022-09-30 3:59PM EDT190.000.130.130.14-0.06-31.58%5,4523,125106.45%
TSLA221007P002000002022-09-30 3:59PM EDT200.000.220.190.22-0.10-31.25%15,3285,53797.46%
TSLA221007P002050002022-09-30 3:59PM EDT205.000.270.260.29-0.14-34.15%2,2482,16194.14%
TSLA221007P002100002022-09-30 3:59PM EDT210.000.380.370.39-0.15-28.30%6,3774,72991.41%
TSLA221007P002150002022-09-30 3:59PM EDT215.000.530.470.53-0.16-23.19%4,7462,31287.94%
TSLA221007P002200002022-09-30 3:59PM EDT220.000.690.630.72-0.21-23.33%9,8986,02984.96%
TSLA221007P002250002022-09-30 3:59PM EDT225.000.950.931.00-0.25-20.83%6,1955,85283.15%
TSLA221007P002300002022-09-30 3:59PM EDT230.001.341.331.39-0.29-17.79%12,0955,38981.35%
TSLA221007P002350002022-09-30 3:59PM EDT235.001.881.861.95-0.26-12.15%7,3794,71779.76%
TSLA221007P002400002022-09-30 3:59PM EDT240.002.652.562.70-0.22-7.67%20,0497,56278.27%
TSLA221007P002450002022-09-30 3:59PM EDT245.003.473.453.65-0.31-8.20%7,1863,67876.57%
TSLA221007P002500002022-09-30 3:59PM EDT250.004.714.604.80-0.34-6.73%24,2758,53574.74%
TSLA221007P002550002022-09-30 3:59PM EDT255.006.226.106.40-0.08-1.27%10,6452,62273.77%
TSLA221007P002600002022-09-30 3:59PM EDT260.008.157.958.20+0.17+2.13%24,48713,66072.34%
TSLA221007P002650002022-09-30 3:59PM EDT265.0010.2510.0510.45+0.20+1.99%24,7086,05370.86%
TSLA221007P002700002022-09-30 3:59PM EDT270.0012.9012.5512.95+0.40+3.20%30,8566,64469.02%
TSLA221007P002750002022-09-30 3:59PM EDT275.0015.8515.5015.90+0.85+5.67%7,8946,79567.60%
TSLA221007P002800002022-09-30 3:59PM EDT280.0019.1018.7519.25+0.85+4.66%6,9987,32065.98%
TSLA221007P002825002022-09-30 3:59PM EDT282.5021.0020.5521.50+1.29+6.54%1,1141,87767.15%
TSLA221007P002850002022-09-30 3:59PM EDT285.0023.0022.4023.15+1.35+6.24%2,3064,24465.37%
TSLA221007P002875002022-09-30 3:59PM EDT287.5024.7524.3524.85+1.58+6.82%7521,31763.33%
TSLA221007P002900002022-09-30 3:59PM EDT290.0026.8426.4027.30+1.59+6.30%1,8092,66264.84%
TSLA221007P002925002022-09-30 3:59PM EDT292.5029.0728.5529.05+2.37+8.88%7151,55962.40%
TSLA221007P002950002022-09-30 3:59PM EDT295.0031.0630.3531.25+2.26+7.85%1,4971,96659.18%
TSLA221007P002975002022-09-30 3:50PM EDT297.5033.2032.7033.60+2.05+6.58%5311,03860.16%
TSLA221007P003000002022-09-30 3:58PM EDT300.0035.6934.8035.80+2.01+5.97%1,9453,30356.59%
TSLA221007P003050002022-09-30 3:57PM EDT305.0040.2339.4540.50+2.09+5.48%3462,21752.83%
TSLA221007P003100002022-09-30 3:59PM EDT310.0045.2044.3545.70+2.70+6.35%2341,98959.86%
TSLA221007P003150002022-09-30 3:57PM EDT315.0049.8749.1550.15+2.72+5.77%23342869.19%
TSLA221007P003200002022-09-30 3:59PM EDT320.0054.6054.4055.10+3.32+6.47%12465172.51%
TSLA221007P003250002022-09-30 3:50PM EDT325.0058.6058.6560.20+1.15+2.00%5563480.81%
TSLA221007P003300002022-09-30 3:52PM EDT330.0063.9564.3064.95+0.85+1.35%3691,36275.20%
TSLA221007P003350002022-09-30 2:49PM EDT335.0068.4569.1570.20+6.75+10.94%6146690.38%
TSLA221007P003400002022-09-30 3:50PM EDT340.0073.6574.3075.00+2.05+2.86%4051,06686.52%
TSLA221007P003450002022-09-28 1:08PM EDT345.0060.5578.5581.000.00-63768.75%
TSLA221007P003500002022-09-30 3:58PM EDT350.0084.8083.7585.40+3.18+3.90%17175110.69%
TSLA221007P003550002022-09-30 3:19PM EDT355.0088.2588.6590.30+16.05+22.23%160111.87%
TSLA221007P003600002022-09-29 1:51PM EDT360.0090.5093.8095.50-1.50-1.63%12122.66%
TSLA221007P003650002022-09-30 9:57AM EDT365.0095.3498.45100.55+8.09+9.27%20128.52%
TSLA221007P003700002022-09-30 9:38AM EDT370.00107.23103.80105.50+5.80+5.72%19131.30%
TSLA221007P003750002022-09-28 1:48PM EDT375.0092.35107.45111.600.00-30161.67%
TSLA221007P003800002022-09-30 2:21PM EDT380.00112.03114.05115.70+12.93+13.05%10107.81%
TSLA221007P003850002022-09-28 10:49AM EDT385.00102.65117.10121.600.00-40170.75%
TSLA221007P003900002022-09-28 3:43PM EDT390.00101.11122.10126.600.00-20175.17%
TSLA221007P003950002022-09-29 11:25AM EDT395.00122.50127.10131.600.00-42179.49%
TSLA221007P004000002022-09-29 1:43PM EDT400.00132.10132.10136.600.00-22183.74%
TSLA221007P004200002022-09-28 2:41PM EDT420.00135.75152.10156.600.00-21199.95%
TSLA221007P004300002022-09-30 10:55AM EDT430.00157.60163.80165.10+5.55+3.65%30158.01%
TSLA221007P004400002022-09-20 9:47AM EDT440.00132.60172.45176.650.00--0216.26%
TSLA221007P004500002022-09-29 9:55AM EDT450.00173.10182.45186.650.00-20223.49%
TSLA221007P004900002022-09-08 1:33PM EDT490.00203.82222.45226.650.00-10250.34%
TSLA221007P005000002022-09-29 9:51AM EDT500.00223.50233.80235.100.00-20198.05%
TSLA221007P005100002022-09-20 9:47AM EDT510.00202.50243.80245.100.00--0203.13%
TSLA221007P005300002022-09-29 11:14AM EDT530.00257.00263.80265.100.00-150213.09%