Canada markets close in 2 hours 58 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
242.64-22.61 (-8.52%)
As of 01:02PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221007C001000002022-10-03 10:19AM EDT100.00146.90143.50143.90-19.55-11.75%35445420.02%
TSLA221007C001100002022-09-26 3:44PM EDT110.00167.90133.60134.100.00-4746388.57%
TSLA221007C001200002022-10-03 11:30AM EDT120.00125.95123.70124.20-31.00-19.75%312355.96%
TSLA221007C001300002022-09-30 11:26AM EDT130.00143.90113.30114.250.00-28311.43%
TSLA221007C001400002022-10-03 11:25AM EDT140.00104.45103.20103.75-35.90-25.58%44133263.28%
TSLA221007C001500002022-10-03 11:57AM EDT150.0093.1593.5094.10-23.10-19.87%42133250.00%
TSLA221007C001600002022-09-30 2:49PM EDT160.00106.7583.5584.300.00-390226.27%
TSLA221007C001700002022-10-03 10:13AM EDT170.0077.7373.4074.50-19.39-19.96%322199.51%
TSLA221007C001750002022-10-03 11:07AM EDT175.0069.2068.5569.15-21.30-23.54%436182.86%
TSLA221007C001800002022-10-03 11:40AM EDT180.0063.2063.6064.15-36.00-36.29%277170.70%
TSLA221007C001900002022-10-03 11:30AM EDT190.0056.2553.6554.30-20.96-27.15%6551148.24%
TSLA221007C002000002022-10-03 12:39PM EDT200.0043.1543.7544.45-22.35-34.12%194430126.37%
TSLA221007C002050002022-10-03 12:19PM EDT205.0038.9538.4539.10-26.97-40.91%2026106.64%
TSLA221007C002100002022-10-03 12:36PM EDT210.0033.6534.0034.60-22.55-40.12%123132105.49%
TSLA221007C002150002022-10-03 12:47PM EDT215.0029.5529.3529.95-22.84-43.60%732898.75%
TSLA221007C002200002022-10-03 12:44PM EDT220.0025.2524.8025.35-22.00-46.56%34917591.75%
TSLA221007C002250002022-10-03 12:43PM EDT225.0020.6020.6020.75-20.68-50.10%84519385.40%
TSLA221007C002300002022-10-03 12:47PM EDT230.0016.6616.7016.85-21.73-56.60%3,09521282.45%
TSLA221007C002350002022-10-03 12:46PM EDT235.0013.0012.8513.00-21.00-61.76%3,03934576.88%
TSLA221007C002400002022-10-03 12:47PM EDT240.009.559.609.70-18.65-66.13%12,12964173.35%
TSLA221007C002450002022-10-03 12:47PM EDT245.006.706.856.90-17.22-71.99%32,61043670.29%
TSLA221007C002500002022-10-03 12:47PM EDT250.004.554.754.85-15.62-77.44%68,9001,43369.09%
TSLA221007C002550002022-10-03 12:47PM EDT255.002.983.003.05-13.67-82.10%32,03799666.06%
TSLA221007C002575002022-10-03 12:47PM EDT257.502.432.462.50-12.66-83.90%12,01472266.38%
TSLA221007C002600002022-10-03 12:47PM EDT260.001.901.951.96-11.70-86.03%56,5281,93965.85%
TSLA221007C002625002022-10-03 12:47PM EDT262.501.451.491.52-10.64-88.01%12,42855965.11%
TSLA221007C002650002022-10-03 12:46PM EDT265.001.181.161.18-9.72-89.17%29,3521,99764.89%
TSLA221007C002675002022-10-03 12:46PM EDT267.500.920.920.94-8.68-90.42%7,4272,79365.28%
TSLA221007C002700002022-10-03 12:47PM EDT270.000.700.730.74-7.65-91.62%37,2508,85065.63%
TSLA221007C002725002022-10-03 12:46PM EDT272.500.570.550.57-6.71-92.17%5,8903,14365.53%
TSLA221007C002750002022-10-03 12:47PM EDT275.000.450.440.45-5.80-92.80%19,467066.11%
TSLA221007C002775002022-10-03 12:46PM EDT277.500.360.350.37-4.99-93.27%4,4892,82266.94%
TSLA221007C002800002022-10-03 12:47PM EDT280.000.300.290.30-4.45-93.68%24,47210,10367.97%
TSLA221007C002825002022-10-03 12:46PM EDT282.500.250.240.25-3.50-93.33%3,6982,24569.04%
TSLA221007C002850002022-10-03 12:47PM EDT285.000.200.200.21-3.03-93.81%10,6059,23270.22%
TSLA221007C002875002022-10-03 12:46PM EDT287.500.180.170.18-2.57-93.45%6,9222,49871.48%
TSLA221007C002900002022-10-03 12:47PM EDT290.000.150.150.16-2.12-93.39%11,39112,15773.24%
TSLA221007C002925002022-10-03 12:38PM EDT292.500.130.120.14-1.80-93.26%3,4452,55974.22%
TSLA221007C002950002022-10-03 12:45PM EDT295.000.110.110.12-1.45-92.95%7,29111,56075.78%
TSLA221007C002975002022-10-03 12:46PM EDT297.500.110.100.11-1.20-91.60%2,062077.54%
TSLA221007C003000002022-10-03 12:46PM EDT300.000.090.090.10-1.00-91.74%28,54331,10679.30%
TSLA221007C003050002022-10-03 12:47PM EDT305.000.080.070.08-0.67-89.33%4,9946,74382.03%
TSLA221007C003100002022-10-03 12:47PM EDT310.000.060.060.07-0.46-88.46%9,37711,35785.55%
TSLA221007C003150002022-10-03 12:41PM EDT315.000.050.050.06-0.33-86.84%6,0447,98088.67%
TSLA221007C003200002022-10-03 12:42PM EDT320.000.050.040.05-0.21-80.77%13,45514,33191.41%
TSLA221007C003250002022-10-03 12:40PM EDT325.000.040.040.05-0.16-80.00%7,04611,59995.70%
TSLA221007C003300002022-10-03 12:44PM EDT330.000.050.040.05-0.13-72.22%44,47445,115100.00%
TSLA221007C003350002022-10-03 12:28PM EDT335.000.040.030.04-0.08-66.67%8,4088,584101.56%
TSLA221007C003400002022-10-03 12:42PM EDT340.000.030.030.04-0.08-72.73%3,5527,318105.86%
TSLA221007C003450002022-10-03 12:40PM EDT345.000.030.020.04-0.04-57.14%3,5136,003108.59%
TSLA221007C003500002022-10-03 12:32PM EDT350.000.030.020.04-0.04-57.14%4,2790112.50%
TSLA221007C003550002022-10-03 11:37AM EDT355.000.030.020.03-0.03-50.00%1,266972114.06%
TSLA221007C003600002022-10-03 12:39PM EDT360.000.020.020.03-0.01-33.33%3300117.97%
TSLA221007C003650002022-10-03 12:33PM EDT365.000.030.010.03-0.02-40.00%2,3121,567118.75%
TSLA221007C003700002022-10-03 12:34PM EDT370.000.010.010.02-0.01-50.00%3950119.53%
TSLA221007C003750002022-10-03 12:04PM EDT375.000.010.010.02-0.01-50.00%1,091754123.44%
TSLA221007C003800002022-10-03 11:58AM EDT380.000.020.010.02-0.01-33.33%318828126.56%
TSLA221007C003850002022-10-03 11:46AM EDT385.000.010.010.02-0.01-50.00%670129.69%
TSLA221007C003900002022-10-03 11:38AM EDT390.000.010.010.020.00-37673132.81%
TSLA221007C003950002022-10-03 12:27PM EDT395.000.010.010.02-0.01-50.00%5848135.94%
TSLA221007C004000002022-10-03 12:28PM EDT400.000.020.000.010.00-4191,908128.13%
TSLA221007C004100002022-10-03 9:32AM EDT410.000.010.000.010.00-24766134.38%
TSLA221007C004200002022-09-30 11:10AM EDT420.000.010.000.010.00-2910137.50%
TSLA221007C004250002022-09-30 9:33AM EDT425.000.010.000.020.00-1000150.00%
TSLA221007C004300002022-09-29 10:12AM EDT430.000.010.000.020.00-52314153.13%
TSLA221007C004400002022-10-03 9:33AM EDT440.000.010.000.010.00-111188150.00%
TSLA221007C004500002022-09-28 10:00AM EDT450.000.020.000.010.00-4177156.25%
TSLA221007C004600002022-09-29 9:39AM EDT460.000.010.000.010.00-3199159.38%
TSLA221007C004700002022-09-28 1:19PM EDT470.000.010.000.010.00-182162.50%
TSLA221007C004800002022-09-26 10:52AM EDT480.000.010.000.010.00-253168.75%
TSLA221007C004900002022-09-26 2:20PM EDT490.000.010.000.000.00-627650.00%
TSLA221007C005000002022-09-29 9:30AM EDT500.000.010.000.010.00-5148178.13%
TSLA221007C005100002022-09-15 3:23PM EDT510.000.050.000.010.00--100181.25%
TSLA221007C005200002022-09-20 12:53PM EDT520.000.030.000.010.00-19187.50%
TSLA221007C005300002022-09-23 3:03PM EDT530.000.020.000.010.00-11193.75%
TSLA221007C005400002022-09-21 3:11PM EDT540.000.020.000.010.00-224193.75%
TSLA221007C005500002022-09-21 3:55PM EDT550.000.010.000.010.00--0198.44%
TSLA221007C005600002022-09-12 10:24AM EDT560.000.020.000.010.00--10206.25%
TSLA221007C005700002022-09-20 9:30AM EDT570.000.020.000.010.00--5206.25%
TSLA221007C005800002022-09-23 9:35AM EDT580.000.010.000.010.00-143212.50%
TSLA221007C005900002022-09-15 12:45PM EDT590.000.020.000.010.00--2212.50%
TSLA221007C006000002022-10-03 9:41AM EDT600.000.010.000.010.00-2040218.75%
TSLA221007C006100002022-10-03 11:20AM EDT610.000.010.000.010.00-35225.00%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221007P001000002022-10-03 12:00PM EDT100.000.010.000.010.00-4329,402225.00%
TSLA221007P001100002022-10-03 11:57AM EDT110.000.010.000.010.00-207920206.25%
TSLA221007P001200002022-10-03 12:24PM EDT120.000.010.000.010.00-1292,222181.25%
TSLA221007P001300002022-10-03 11:22AM EDT130.000.020.010.02+0.01+100.00%2190178.13%
TSLA221007P001400002022-10-03 12:25PM EDT140.000.020.010.02-0.02-50.00%4,6201,462159.38%
TSLA221007P001500002022-10-03 12:37PM EDT150.000.030.020.03-0.02-40.00%9894,847146.88%
TSLA221007P001600002022-10-03 12:46PM EDT160.000.050.040.050.00-3,7674,470136.72%
TSLA221007P001700002022-10-03 12:07PM EDT170.000.070.050.070.00-2,0904,135122.27%
TSLA221007P001750002022-10-03 12:36PM EDT175.000.070.070.08-0.01-12.50%1,5161,295116.02%
TSLA221007P001800002022-10-03 12:45PM EDT180.000.090.090.100.00-3,3643,795110.35%
TSLA221007P001900002022-10-03 12:38PM EDT190.000.150.140.15+0.02+15.38%7,6625,82197.95%
TSLA221007P002000002022-10-03 12:45PM EDT200.000.260.260.27+0.04+18.18%17,7579,78387.89%
TSLA221007P002050002022-10-03 12:45PM EDT205.000.380.360.38+0.11+40.74%4,8802,81283.30%
TSLA221007P002100002022-10-03 12:47PM EDT210.000.550.540.55+0.17+44.74%14,8827,07279.49%
TSLA221007P002150002022-10-03 12:47PM EDT215.000.840.800.82+0.31+58.49%14,8014,66075.93%
TSLA221007P002200002022-10-03 12:47PM EDT220.001.281.251.27+0.59+85.51%24,6349,18973.46%
TSLA221007P002250002022-10-03 12:46PM EDT225.001.871.861.88+0.92+96.84%20,6728,21070.31%
TSLA221007P002300002022-10-03 12:47PM EDT230.002.842.782.82+1.50+111.94%34,6417,99367.85%
TSLA221007P002350002022-10-03 12:47PM EDT235.004.144.054.10+2.26+120.21%27,8026,38465.17%
TSLA221007P002400002022-10-03 12:47PM EDT240.005.995.905.95+3.34+126.04%90,383063.62%
TSLA221007P002450002022-10-03 12:47PM EDT245.008.458.108.25+4.98+143.52%53,3735,95460.89%
TSLA221007P002500002022-10-03 12:47PM EDT250.0011.0010.7510.90+6.29+133.55%64,90912,88856.47%
TSLA221007P002550002022-10-03 12:44PM EDT255.0014.2514.3014.40+8.03+129.10%9,5884,63854.64%
TSLA221007P002575002022-10-03 12:40PM EDT257.5016.6016.0016.15+9.40+130.56%1,7841,41350.46%
TSLA221007P002600002022-10-03 12:47PM EDT260.0018.1518.1518.30+10.00+122.70%14,663050.15%
TSLA221007P002625002022-10-03 12:44PM EDT262.5020.2020.0020.15+11.11+122.22%1,4731,32142.09%
TSLA221007P002650002022-10-03 12:44PM EDT265.0022.4022.3022.60+12.15+118.54%5,1226,51944.34%
TSLA221007P002675002022-10-03 12:46PM EDT267.5024.5024.2024.70+13.06+114.16%1,0972,6660.00%
TSLA221007P002700002022-10-03 12:45PM EDT270.0027.0026.9027.15+14.10+109.30%3,4938,2980.00%
TSLA221007P002725002022-10-03 12:46PM EDT272.5029.2529.0529.40+15.00+105.26%4152,0140.00%
TSLA221007P002750002022-10-03 12:44PM EDT275.0031.7831.3031.95+15.93+100.50%1,9797,0630.00%
TSLA221007P002775002022-10-03 12:32PM EDT277.5034.9033.8034.35+17.45+100.00%4121,8300.00%
TSLA221007P002800002022-10-03 12:46PM EDT280.0036.6736.2036.85+17.57+91.99%9376,5310.00%
TSLA221007P002825002022-10-03 12:22PM EDT282.5039.7038.7039.35+18.70+89.05%1741,8070.00%
TSLA221007P002850002022-10-03 12:42PM EDT285.0041.5541.1041.75+18.55+80.65%6154,1540.00%
TSLA221007P002875002022-10-03 12:37PM EDT287.5044.9443.7044.45+20.19+81.58%2391,3510.00%
TSLA221007P002900002022-10-03 12:44PM EDT290.0046.4546.1046.70+19.61+73.06%1,1073,1170.00%
TSLA221007P002925002022-10-03 12:32PM EDT292.5049.8948.6049.20+20.82+71.62%2181,6090.00%
TSLA221007P002950002022-10-03 12:44PM EDT295.0051.6551.1051.70+20.59+66.29%9112,1470.00%
TSLA221007P002975002022-10-03 12:23PM EDT297.5054.4553.6554.35+21.25+64.01%2499770.00%
TSLA221007P003000002022-10-03 12:45PM EDT300.0056.6056.1056.60+20.91+58.59%6474,1920.00%
TSLA221007P003050002022-10-03 12:39PM EDT305.0062.1161.0561.95+21.88+54.39%61600.00%
TSLA221007P003100002022-10-03 12:24PM EDT310.0066.7066.0566.75+21.50+47.57%5751,9890.00%
TSLA221007P003150002022-10-03 12:45PM EDT315.0071.3071.2071.55+21.43+42.97%794350.00%
TSLA221007P003200002022-10-03 12:24PM EDT320.0076.6576.0576.75+22.05+40.38%6200.00%
TSLA221007P003250002022-10-03 12:07PM EDT325.0082.1081.0581.60+23.50+40.10%356270.00%
TSLA221007P003300002022-10-03 12:24PM EDT330.0086.7085.9586.60+22.75+35.57%2631,3110.00%
TSLA221007P003350002022-09-30 2:49PM EDT335.0089.6091.0591.65+21.15+30.90%14840.00%
TSLA221007P003400002022-10-03 12:12PM EDT340.0095.9596.0096.60+22.30+30.28%27400.00%
TSLA221007P003450002022-09-28 1:08PM EDT345.0060.55101.05101.900.00-6370.00%
TSLA221007P003500002022-10-03 12:12PM EDT350.00105.90105.95106.60+21.10+24.88%16210.00%
TSLA221007P003550002022-10-03 9:58AM EDT355.00108.73110.85111.95+20.48+23.21%230.00%
TSLA221007P003600002022-10-03 11:04AM EDT360.00115.29115.90116.95+24.79+27.39%210.00%
TSLA221007P003650002022-09-30 9:59AM EDT365.0095.34120.85121.850.00-210.00%
TSLA221007P003700002022-09-30 9:38AM EDT370.00107.23125.85126.850.00-190.00%
TSLA221007P003750002022-09-28 1:48PM EDT375.0092.35131.00131.950.00-300.00%
TSLA221007P003800002022-09-30 2:21PM EDT380.00112.03135.95136.900.00-100.00%
TSLA221007P003850002022-09-28 10:49AM EDT385.00102.65140.85141.800.00-400.00%
TSLA221007P003900002022-09-28 3:43PM EDT390.00101.11145.90146.850.00-200.00%
TSLA221007P003950002022-09-29 11:25AM EDT395.00122.50150.85151.850.00-420.00%
TSLA221007P004000002022-09-29 1:43PM EDT400.00132.10155.95156.900.00-220.00%
TSLA221007P004100002022-09-29 10:41AM EDT410.00138.30165.90166.800.00--00.00%
TSLA221007P004200002022-09-28 2:41PM EDT420.00135.75175.70176.750.00-210.00%
TSLA221007P004250002022-09-27 3:55PM EDT425.00141.95180.80181.800.00--00.00%
TSLA221007P004300002022-10-03 12:38PM EDT430.00187.37185.95186.95+29.77+18.89%300.00%
TSLA221007P004400002022-09-20 9:47AM EDT440.00132.60195.90196.800.00--00.00%
TSLA221007P004500002022-09-29 9:55AM EDT450.00173.10205.75206.800.00-200.00%
TSLA221007P004900002022-09-08 1:33PM EDT490.00203.82245.95246.900.00-100.00%
TSLA221007P005000002022-09-29 9:51AM EDT500.00223.50255.95256.900.00-200.00%
TSLA221007P005100002022-09-20 9:47AM EDT510.00202.50265.85266.850.00--00.00%
TSLA221007P005300002022-09-29 11:14AM EDT530.00257.00285.70286.750.00-1500.00%
TSLA221007P005900002022-09-27 3:15PM EDT590.00307.80345.85346.350.00--00.00%