Canada markets open in 6 hours 31 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
238.13-2.68 (-1.11%)
At close: 04:00PM EDT
236.65 -1.48 (-0.62%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:330.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221007C003300002022-10-06 2:35PM EDT2022-10-070.010.000.000.00-672050.00%
TSLA221014C003300002022-10-06 3:28PM EDT2022-10-140.050.000.000.00-391050.00%
TSLA221021C003300002022-10-06 3:48PM EDT2022-10-210.220.000.000.00-78025.00%
TSLA221028C003300002022-10-06 3:40PM EDT2022-10-280.390.000.000.00-240025.00%
TSLA221104C003300002022-10-06 3:33PM EDT2022-11-040.600.000.000.00-18025.00%
TSLA221111C003300002022-10-06 3:37PM EDT2022-11-110.870.000.000.00-57025.00%
TSLA221118C003300002022-10-06 3:23PM EDT2022-11-181.280.000.000.00-153025.00%
TSLA221216C003300002022-10-06 3:51PM EDT2022-12-162.900.000.000.00-202012.50%
TSLA230120C003300002022-08-11 2:24PM EDT2023-01-20548.900.000.000.00-1030212.50%
TSLA230217C003300002022-10-06 3:13PM EDT2023-02-178.900.000.000.00-97012.50%
TSLA230317C003300002022-10-06 3:49PM EDT2023-03-1711.350.000.000.00-179012.50%
TSLA240119C003300002022-10-06 1:47PM EDT2024-01-1940.350.000.000.00-1606.25%
TSLA240621C003300002022-10-05 3:14PM EDT2024-06-2152.000.000.000.00-5406.25%
TSLA250117C003300002022-10-06 1:07PM EDT2025-01-1763.850.000.000.00-2103.13%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221007P003300002022-10-06 3:25PM EDT2022-10-0790.100.000.000.00-3800.00%
TSLA221014P003300002022-10-06 2:08PM EDT2022-10-1489.900.000.000.00-400.00%
TSLA221021P003300002022-10-06 3:53PM EDT2022-10-2191.760.000.000.00-9600.00%
TSLA221028P003300002022-10-06 11:16AM EDT2022-10-2893.500.000.000.00-3900.00%
TSLA221104P003300002022-09-30 3:47PM EDT2022-11-0465.600.000.000.00-100.00%
TSLA221118P003300002022-10-06 3:59PM EDT2022-11-1892.440.000.000.00-4200.00%
TSLA221216P003300002022-10-06 3:53PM EDT2022-12-1693.300.000.000.00-400.00%
TSLA230120P003300002022-08-24 12:25PM EDT2023-01-204.150.000.000.00-21,1860.00%
TSLA230217P003300002022-09-29 1:59PM EDT2023-02-1778.310.000.000.00--00.00%
TSLA230317P003300002022-10-04 10:00AM EDT2023-03-1790.200.000.000.00-100.00%
TSLA240119P003300002022-10-06 2:55PM EDT2024-01-19115.500.000.000.00-500.00%
TSLA240621P003300002022-10-05 11:19AM EDT2024-06-21125.550.000.000.00-200.00%
TSLA250117P003300002022-10-06 9:37AM EDT2025-01-17127.220.000.000.00-600.00%