Canada Markets close in 6 hrs 10 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
240.34-9.10 (-3.65%)
As of 09:50AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:1020.00
CallsforOctober 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221021C010200002022-08-11 2:15PM EDT2022-10-2133.6032.9533.60+1.10+3.38%38878578.81%
TSLA221118C010200002022-08-11 1:26PM EDT2022-11-1851.4048.2049.15+5.52+12.03%20435405.69%
TSLA221216C010200002022-08-11 11:41AM EDT2022-12-1663.7060.1561.40-1.80-2.75%4622347.50%
TSLA230120C010200002022-08-11 1:13PM EDT2023-01-2078.4575.5576.85+4.70+6.37%15840315.37%
TSLA230317C010200002022-08-11 10:41AM EDT2023-03-17107.89100.25102.00+8.89+8.98%292295.18%
TSLA230616C010200002022-08-10 3:59PM EDT2023-06-16146.00135.05137.75+13.80+10.44%249285.08%
TSLA230915C010200002022-08-08 2:46PM EDT2023-09-15175.75165.10170.200.00--17288.87%
TSLA240119C010200002022-08-04 10:21AM EDT2024-01-19250.44203.00207.750.00-3232313.27%
TSLA240621C010200002022-08-11 2:32PM EDT2024-06-21245.35240.55248.70-10.85-4.23%69050.00%
PutsforOctober 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221021P010200002022-08-11 9:30AM EDT2022-10-21166.18181.30184.70-22.77-12.05%3170.00%
TSLA221118P010200002022-08-11 12:00PM EDT2022-11-18194.73194.55196.95-2.12-1.08%2200.00%
TSLA221216P010200002022-08-10 11:05AM EDT2022-12-16203.74204.75206.90+24.01+13.36%5770.00%
TSLA230120P010200002022-08-11 1:43PM EDT2023-01-20212.55216.75218.80+6.60+3.20%67990.00%
TSLA230317P010200002022-08-11 10:29AM EDT2023-03-17229.50235.70238.00+13.60+6.30%401090.00%
TSLA230616P010200002022-08-08 11:47AM EDT2023-06-16250.55261.90264.550.00-23450.00%
TSLA230915P010200002022-08-03 2:26PM EDT2023-09-15269.12283.10288.300.00-2440.00%
TSLA240119P010200002022-08-01 11:54AM EDT2024-01-19303.35308.65316.500.00-237750.00%
TSLA240621P010200002022-08-11 11:25AM EDT2024-06-21341.55336.75345.70+16.18+4.97%1460.00%