Canada markets open in 5 minutes

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
250.93 +8.53 (+3.52%)
Pre-Market: 09:25AM EDT
In The Money
Show:ListStraddle
Strike:100.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221007C001000002022-10-03 3:42PM EDT2022-10-07143.800.000.000.00-554450.00%
TSLA221014C001000002022-10-03 1:40PM EDT2022-10-14142.350.000.000.00-8320.00%
TSLA221021C001000002022-10-03 12:22PM EDT2022-10-21143.220.000.000.00-15210.00%
TSLA221028C001000002022-09-30 11:10AM EDT2022-10-28175.000.000.000.00-260.00%
TSLA221118C001000002022-09-16 2:56PM EDT2022-11-18202.520.000.000.00-21330.00%
TSLA221216C001000002022-10-03 9:40AM EDT2022-12-16145.000.000.000.00-34630.00%
TSLA230120C001000002022-10-03 2:25PM EDT2023-01-20146.000.000.000.00-26,0330.00%
TSLA230317C001000002022-10-03 2:19PM EDT2023-03-17147.850.000.000.00-272,3480.00%
TSLA230421C001000002022-10-03 12:18PM EDT2023-04-21149.000.000.000.00-1450.00%
TSLA230616C001000002022-10-03 9:38AM EDT2023-06-16153.700.000.000.00-11,1310.00%
TSLA230915C001000002022-10-03 3:26PM EDT2023-09-15156.000.000.000.00-81,8790.00%
TSLA240119C001000002022-10-03 1:33PM EDT2024-01-19157.350.000.000.00-72,6270.00%
TSLA240315C001000002022-09-29 2:03PM EDT2024-03-15181.300.000.000.00-36030.00%
TSLA240621C001000002022-10-03 2:14PM EDT2024-06-21160.780.000.000.00-106920.00%
TSLA250117C001000002022-10-03 3:56PM EDT2025-01-17165.480.000.000.00-451350.00%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221007P001000002022-10-03 3:25PM EDT2022-10-070.010.000.000.00-4339,83250.00%
TSLA221014P001000002022-10-03 3:57PM EDT2022-10-140.010.000.000.00-1211,67150.00%
TSLA221021P001000002022-10-03 3:33PM EDT2022-10-210.070.000.000.00-55818,66750.00%
TSLA221028P001000002022-10-03 3:49PM EDT2022-10-280.120.000.000.00-20361750.00%
TSLA221104P001000002022-10-03 3:59PM EDT2022-11-040.220.000.000.00-4271350.00%
TSLA221118P001000002022-10-03 3:59PM EDT2022-11-180.380.000.000.00-4545,59150.00%
TSLA221216P001000002022-10-03 3:46PM EDT2022-12-160.820.000.000.00-24814,80850.00%
TSLA230120P001000002022-10-03 3:59PM EDT2023-01-201.460.000.000.00-47432,47825.00%
TSLA230217P001000002022-10-03 3:01PM EDT2023-02-172.020.000.000.00-10818225.00%
TSLA230317P001000002022-10-03 3:41PM EDT2023-03-172.510.000.000.00-4698,71325.00%
TSLA230421P001000002022-10-03 1:31PM EDT2023-04-213.300.000.000.00-93,36925.00%
TSLA230616P001000002022-10-03 3:02PM EDT2023-06-164.180.000.000.00-998,27025.00%
TSLA230915P001000002022-10-03 2:28PM EDT2023-09-156.050.000.000.00-334,69012.50%
TSLA240119P001000002022-10-03 3:59PM EDT2024-01-198.150.000.000.00-29426,08612.50%
TSLA240315P001000002022-10-03 2:48PM EDT2024-03-158.950.000.000.00-611,76112.50%
TSLA240621P001000002022-10-03 3:55PM EDT2024-06-2110.450.000.000.00-816,62612.50%
TSLA250117P001000002022-10-03 3:49PM EDT2025-01-1713.150.000.000.00-99256812.50%