Canada Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
287.81+4.87 (+1.72%)
At close: 04:00PM EDT
286.23 -1.58 (-0.55%)
After hours: 07:53PM EDT
In The Money
Show:ListStraddle
Strike:1150.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221021C011500002022-08-11 1:00PM EDT2022-10-2115.0013.7014.15+1.20+8.70%381,628357.24%
TSLA221118C011500002022-08-11 1:01PM EDT2022-11-1825.6423.8024.45+1.87+7.87%20810278.60%
TSLA221216C011500002022-08-11 12:22PM EDT2022-12-1634.3832.6533.60+1.48+4.50%22516246.12%
TSLA230120C011500002022-08-11 1:49PM EDT2023-01-2047.3045.0045.90+2.20+4.88%879,692227.36%
TSLA230317C011500002022-08-11 2:21PM EDT2023-03-1767.8565.9567.80+2.47+3.78%31,960215.23%
TSLA230421C011500002022-08-11 1:30PM EDT2023-04-2181.8079.4081.40+5.05+6.58%249211.93%
TSLA230616C011500002022-08-11 10:13AM EDT2023-06-16105.5397.20100.45+9.03+9.36%22,861206.88%
TSLA230915C011500002022-08-11 11:28AM EDT2023-09-15132.50127.30131.00+9.50+7.72%5167205.74%
TSLA240119C011500002022-08-11 2:19PM EDT2024-01-19167.50165.25169.00+2.98+1.81%31,082209.04%
TSLA240315C011500002022-08-02 12:30PM EDT2024-03-15220.10179.30184.800.00-111211.32%
TSLA240621C011500002022-08-11 2:04PM EDT2024-06-21210.20205.00210.80+7.33+3.61%7408218.83%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221021P011500002022-08-11 12:13PM EDT2022-10-21293.06292.15294.85-0.62-0.21%6960.00%
TSLA221118P011500002022-08-11 11:37AM EDT2022-11-18298.30299.45303.35+33.15+12.50%51050.00%
TSLA221216P011500002022-08-10 11:34AM EDT2022-12-16307.79306.30309.75-16.41-5.06%43870.00%
TSLA230120P011500002022-08-10 10:34AM EDT2023-01-20321.67315.85318.30+33.53+11.64%101,3840.00%
TSLA230317P011500002022-08-10 2:08PM EDT2023-03-17323.90331.00334.00+3.05+0.95%105270.00%
TSLA230421P011500002022-07-28 3:49PM EDT2023-04-21360.10340.35343.900.00--30.00%
TSLA230616P011500002022-08-08 1:48PM EDT2023-06-16346.35353.40358.800.00-176410.00%
TSLA230915P011500002022-08-03 2:32PM EDT2023-09-15354.89374.75378.300.00-2830.00%
TSLA240119P011500002022-08-11 1:18PM EDT2024-01-19399.45400.05404.15-11.60-2.82%63010.00%
TSLA240315P011500002022-08-09 10:40AM EDT2024-03-15420.60409.90415.800.00-210.00%
TSLA240621P011500002022-08-09 10:12AM EDT2024-06-21441.35427.60432.250.00-21740.00%