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:1000.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221021C010000002022-08-11 2:37PM EDT2022-10-2138.6537.5038.30+1.77+4.80%4723,897431.68%
TSLA221118C010000002022-08-11 2:34PM EDT2022-11-1854.1953.8554.60+1.83+3.50%672,852344.03%
TSLA221216C010000002022-08-11 2:33PM EDT2022-12-1667.2066.4567.50+2.49+3.85%743,087305.05%
TSLA230120C010000002022-08-11 2:40PM EDT2023-01-2082.0082.4583.15+2.50+3.14%17020,611281.29%
TSLA230317C010000002022-08-11 2:21PM EDT2023-03-17108.80106.15108.15+4.75+4.57%409,375263.97%
TSLA230421C010000002022-08-11 2:08PM EDT2023-04-21123.20121.05123.55+4.20+3.53%81,809259.75%
TSLA230616C010000002022-08-11 12:47PM EDT2023-06-16146.00141.30144.25+9.00+6.57%2511,624254.48%
TSLA230915C010000002022-08-11 2:25PM EDT2023-09-15175.00172.00175.50+5.79+3.42%47841254.16%
TSLA240119C010000002022-08-11 2:40PM EDT2024-01-19210.65208.85212.35+4.65+2.26%20210,812262.83%
TSLA240315C010000002022-08-11 10:24AM EDT2024-03-15241.60224.40229.85+23.60+10.83%3217273.58%
TSLA240621C010000002022-08-11 2:32PM EDT2024-06-21251.50247.00250.60+6.50+2.65%614,688293.57%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221021P010000002022-08-11 12:46PM EDT2022-10-21163.28166.25168.55-19.92-10.87%81,5390.00%
TSLA221118P010000002022-08-11 12:46PM EDT2022-11-18177.30180.10182.15-18.05-9.24%1608520.00%
TSLA221216P010000002022-08-11 12:40PM EDT2022-12-16187.30191.05192.60-18.71-9.08%151,1460.00%
TSLA230120P010000002022-08-11 1:18PM EDT2023-01-20201.00203.15204.90-19.35-8.78%21514,5230.00%
TSLA230317P010000002022-08-11 10:49AM EDT2023-03-17221.30222.30223.95+5.70+2.64%19820.00%
TSLA230421P010000002022-08-11 2:12PM EDT2023-04-21233.34233.45236.00-16.83-6.73%8230.00%
TSLA230616P010000002022-08-11 12:33PM EDT2023-06-16246.50248.85251.50-16.50-6.27%192,1950.00%
TSLA230915P010000002022-08-10 9:46AM EDT2023-09-15272.40271.20275.95-12.60-4.42%11920.00%
TSLA240119P010000002022-08-11 9:56AM EDT2024-01-19295.00298.00301.50-2.00-0.67%16,0820.00%
TSLA240315P010000002022-08-10 9:49AM EDT2024-03-15309.28308.05313.40-13.82-4.28%11920.00%
TSLA240621P010000002022-08-11 1:37PM EDT2024-06-21326.00324.65330.25-12.90-3.81%1062,1820.00%