Canada markets open in 3 hours 29 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
282.94+6.93 (+2.51%)
At close: 04:00PM EDT
274.97 -7.97 (-2.82%)
Pre-Market: 06:01AM EDT
In The Money
Show:ListStraddle
Strike:450.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220930C004500002022-09-26 9:53AM EDT2022-09-300.010.000.000.00-3050.00%
TSLA221007C004500002022-09-27 10:14AM EDT2022-10-070.020.000.000.00-10050.00%
TSLA221014C004500002022-09-27 3:11PM EDT2022-10-140.050.000.000.00-11050.00%
TSLA221021C004500002022-09-27 1:37PM EDT2022-10-210.110.000.000.00-150025.00%
TSLA221028C004500002022-09-27 3:26PM EDT2022-10-280.170.000.000.00-5025.00%
TSLA221104C004500002022-09-27 9:44AM EDT2022-11-040.570.000.000.00-1025.00%
TSLA221118C004500002022-09-27 2:39PM EDT2022-11-180.550.000.000.00-978025.00%
TSLA221216C004500002022-09-27 3:20PM EDT2022-12-161.500.000.000.00-91025.00%
TSLA230120C004500002022-09-27 3:54PM EDT2023-01-203.250.000.000.00-66012.50%
TSLA230217C004500002022-09-27 3:51PM EDT2023-02-175.500.000.000.00-106012.50%
TSLA230317C004500002022-09-27 3:16PM EDT2023-03-177.280.000.000.00-62012.50%
TSLA230421C004500002022-09-27 3:31PM EDT2023-04-2110.650.000.000.00-49012.50%
TSLA230616C004500002022-09-27 1:10PM EDT2023-06-1614.580.000.000.00-805012.50%
TSLA230915C004500002022-09-27 10:30AM EDT2023-09-1524.100.000.000.00-6012.50%
TSLA240119C004500002022-09-27 3:41PM EDT2024-01-1934.250.000.000.00-1306.25%
TSLA240315C004500002022-09-27 10:25AM EDT2024-03-1541.100.000.000.00-806.25%
TSLA240621C004500002022-09-27 3:53PM EDT2024-06-2148.000.000.000.00-4406.25%
TSLA250117C004500002022-09-27 12:10PM EDT2025-01-1761.890.000.000.00-2706.25%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220930P004500002022-09-26 1:25PM EDT2022-09-30173.700.000.000.00-200.00%
TSLA221007P004500002022-09-27 12:02PM EDT2022-10-07168.300.000.000.00-200.00%
TSLA221014P004500002022-09-12 1:42PM EDT2022-10-14146.040.000.000.00--00.00%
TSLA221021P004500002022-09-27 3:57PM EDT2022-10-21167.000.000.000.00-8900.00%
TSLA221028P004500002022-09-20 1:02PM EDT2022-10-28137.950.000.000.00-200.00%
TSLA221118P004500002022-09-26 11:57AM EDT2022-11-18171.170.000.000.00-200.00%
TSLA221216P004500002022-09-27 9:44AM EDT2022-12-16164.150.000.000.00-3800.00%
TSLA230120P004500002022-09-27 9:44AM EDT2023-01-20164.750.000.000.00-2000.00%
TSLA230217P004500002022-09-26 9:52AM EDT2023-02-17172.480.000.000.00-900.00%
TSLA230317P004500002022-09-27 12:28PM EDT2023-03-17171.900.000.000.00-100.00%
TSLA230421P004500002022-09-21 3:59PM EDT2023-04-21156.000.000.000.00-300.00%
TSLA230616P004500002022-09-27 12:01PM EDT2023-06-16175.000.000.000.00-100.00%
TSLA230915P004500002022-09-26 10:52AM EDT2023-09-15180.300.000.000.00-200.00%
TSLA240119P004500002022-09-27 3:50PM EDT2024-01-19184.200.000.000.00-200.00%
TSLA240315P004500002022-09-26 10:57AM EDT2024-03-15188.500.000.000.00-4800.00%
TSLA240621P004500002022-09-27 3:08PM EDT2024-06-21191.050.000.000.00-700.00%
TSLA250117P004500002022-09-23 9:30AM EDT2025-01-17198.300.000.000.00-100.00%