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:150.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221021C001500002022-07-22 10:06AM EDT2022-10-21681.92714.95719.350.00--500.00%
TSLA221118C001500002022-08-05 11:05AM EDT2022-11-18747.45715.45720.300.00-4350.00%
TSLA221216C001500002022-08-02 10:43AM EDT2022-12-16760.84714.35721.950.00-280.00%
TSLA230120C001500002022-08-09 9:54AM EDT2023-01-20712.59716.80722.300.00-43990.00%
TSLA230317C001500002022-08-10 9:55AM EDT2023-03-17716.35719.00724.15+114.71+19.07%6720.00%
TSLA230616C001500002022-08-09 11:28AM EDT2023-06-16714.36716.05726.450.00-51540.00%
TSLA230915C001500002022-08-03 10:34AM EDT2023-09-15768.10721.35730.100.00-4140.00%
TSLA240119C001500002022-07-29 3:23PM EDT2024-01-19744.00731.50739.300.00-55250.00%
TSLA240315C001500002022-08-05 10:58AM EDT2024-03-15762.90724.15734.700.00--920.00%
TSLA240621C001500002022-08-05 11:13AM EDT2024-06-21758.00729.35740.050.00-2660.00%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221021P001500002022-08-11 9:43AM EDT2022-10-210.200.120.19+0.02+11.11%51,17794.34%
TSLA221118P001500002022-08-11 12:51PM EDT2022-11-180.520.340.50+0.11+26.83%773575.73%
TSLA221216P001500002022-08-11 10:47AM EDT2022-12-160.640.540.77-0.01-1.54%462,64366.11%
TSLA230120P001500002022-08-10 12:14PM EDT2023-01-200.800.841.14-0.30-27.27%12,43159.60%
TSLA230317P001500002022-08-10 9:55AM EDT2023-03-171.651.171.81-0.06-3.51%61,42553.06%
TSLA230616P001500002022-08-11 10:24AM EDT2023-06-163.052.153.25+0.50+19.61%112,37451.20%
TSLA230915P001500002022-08-11 12:02PM EDT2023-09-153.752.754.05-0.30-7.41%170146.74%
TSLA240119P001500002022-08-11 12:24PM EDT2024-01-195.345.356.70-0.76-12.46%125,18146.37%
TSLA240315P001500002022-08-10 9:31AM EDT2024-03-156.605.058.10-0.05-0.75%126446.61%
TSLA240621P001500002022-08-10 3:56PM EDT2024-06-217.306.808.00-1.00-12.05%346242.70%