Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
242.40-22.85 (-8.61%)
At close: 04:00PM EDT
243.09 +0.69 (+0.28%)
After hours: 04:46PM EDT
In The Money
Show:ListStraddle
Strike:50.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221021C000500002022-09-29 2:28PM EDT2022-10-21217.15192.00192.850.00-1157232.81%
TSLA221118C000500002022-09-27 2:51PM EDT2022-11-18231.87191.80193.300.00-6100178.13%
TSLA221216C000500002022-09-27 12:36PM EDT2022-12-16230.43191.90193.750.00-1247161.62%
TSLA230120C000500002022-09-29 2:28PM EDT2023-01-20217.90192.35194.050.00-31,205147.07%
TSLA230317C000500002022-08-15 9:55AM EDT2023-03-17257.24245.10247.050.00-52220.00%
TSLA230616C000500002022-08-17 1:55PM EDT2023-06-16258.63251.05253.300.00-74560.00%
TSLA230915C000500002022-10-03 12:22PM EDT2023-09-15196.96194.10197.75-39.37-16.66%142111.35%
TSLA240119C000500002022-09-28 11:12AM EDT2024-01-19237.20195.45198.850.00-51,606103.03%
TSLA240315C000500002022-09-29 1:15PM EDT2024-03-15223.70195.95199.650.00-4282100.94%
TSLA240621C000500002022-10-03 2:01PM EDT2024-06-21198.35196.90200.90-30.65-13.38%1120497.88%
TSLA250117C000500002022-09-28 10:20AM EDT2025-01-17240.93197.00206.500.00-25695.31%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221021P000500002022-10-03 12:31PM EDT2022-10-210.010.000.010.00-955,848206.25%
TSLA221118P000500002022-10-03 12:38PM EDT2022-11-180.060.030.040.00-1,7923,989153.13%
TSLA221216P000500002022-10-03 3:58PM EDT2022-12-160.110.100.13-0.03-21.43%1100136.91%
TSLA230120P000500002022-10-03 2:41PM EDT2023-01-200.260.220.250.00-1288,254123.24%
TSLA230317P000500002022-10-03 3:09PM EDT2023-03-170.520.450.55-0.02-3.70%414,386111.28%
TSLA230616P000500002022-10-03 2:51PM EDT2023-06-160.960.910.98+0.01+1.05%925,75799.00%
TSLA230915P000500002022-10-03 3:43PM EDT2023-09-151.421.301.46+0.07+5.19%1052,32991.09%
TSLA240119P000500002022-10-03 3:58PM EDT2024-01-192.042.002.05+0.13+6.81%3015,89484.20%
TSLA240315P000500002022-10-03 2:48PM EDT2024-03-152.332.172.36+0.13+5.91%93587181.54%
TSLA240621P000500002022-10-03 10:36AM EDT2024-06-213.002.682.87+0.30+11.11%2381,42978.37%
TSLA250117P000500002022-10-03 3:57PM EDT2025-01-173.603.003.75+0.20+5.88%20860371.03%