Canada Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
275.33-13.26 (-4.59%)
At close: 04:00PM EDT
275.61 +0.28 (+0.10%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:1500.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221021C015000002022-08-11 2:06PM EDT2022-10-212.062.002.10+0.06+3.00%2302,166279.20%
TSLA221118C015000002022-08-11 1:47PM EDT2022-11-184.804.404.75+0.36+8.11%1032,174220.47%
TSLA221216C015000002022-08-11 12:11PM EDT2022-12-167.757.357.75+0.55+7.64%91,169195.67%
TSLA230120C015000002022-08-11 2:34PM EDT2023-01-2012.6012.4512.75+0.22+1.78%1,5038,826181.44%
TSLA230317C015000002022-08-11 2:34PM EDT2023-03-1723.0022.6523.90+0.55+2.45%222,838172.06%
TSLA230421C015000002022-08-11 12:57PM EDT2023-04-2132.0530.3531.90+0.88+2.82%24550169.56%
TSLA230616C015000002022-08-11 1:40PM EDT2023-06-1645.2042.6545.05+1.70+3.91%1687,546166.68%
TSLA230915C015000002022-08-11 1:43PM EDT2023-09-1569.0564.2567.85+4.05+6.23%5523165.60%
TSLA240119C015000002022-08-11 2:39PM EDT2024-01-1999.1096.10100.65+0.10+0.10%39211,950168.07%
TSLA240315C015000002022-08-11 1:19PM EDT2024-03-15115.80111.05115.80+2.75+2.43%22593170.51%
TSLA240621C015000002022-08-11 12:08PM EDT2024-06-21139.05135.85141.50+1.05+0.76%563,838175.19%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221021P015000002022-08-11 1:59PM EDT2022-10-21630.11633.00637.50+42.91+7.31%200.00%
TSLA221118P015000002022-08-10 3:46PM EDT2022-11-18619.19633.15638.00-16.46-2.59%1120.00%
TSLA221216P015000002022-08-11 9:43AM EDT2022-12-16619.15632.20639.05-2.15-0.35%3510.00%
TSLA230120P015000002022-08-11 1:42PM EDT2023-01-20629.40635.70637.60-32.55-4.92%2571,8160.00%
TSLA230317P015000002022-08-10 11:54AM EDT2023-03-17639.42640.50647.25+25.72+4.19%18530.00%
TSLA230421P015000002022-08-01 3:46PM EDT2023-04-21626.35642.45648.450.00--520.00%
TSLA230616P015000002022-08-09 11:33AM EDT2023-06-16661.60647.45656.750.00-43520.00%
TSLA230915P015000002022-08-01 2:23PM EDT2023-09-15643.85659.15666.350.00--890.00%
TSLA240119P015000002022-08-10 2:48PM EDT2024-01-19675.80679.40687.15-14.40-2.09%27250.00%
TSLA240315P015000002022-08-09 10:20AM EDT2024-03-15699.75686.05698.300.00-122030.00%
TSLA240621P015000002022-08-11 2:38PM EDT2024-06-21703.45698.50708.20-13.05-1.82%43260.00%