Canada Markets open in 8 hrs 47 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
182.45-12.41 (-6.37%)
At close: 04:00PM EST
182.50 +0.05 (+0.03%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:1500.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221216C015000002022-08-11 11:11AM EST2022-12-167.757.357.75+0.55+7.64%91,169672.17%
TSLA230120C015000002022-08-11 1:34PM EST2023-01-2012.6012.4512.75+0.22+1.78%1,5038,826364.42%
TSLA230317C015000002022-08-11 1:34PM EST2023-03-1723.0022.6523.90+0.55+2.45%222,838283.42%
TSLA230421C015000002022-08-11 11:57AM EST2023-04-2132.0530.3531.90+0.88+2.82%24550265.26%
TSLA230616C015000002022-08-11 12:40PM EST2023-06-1645.2042.6545.05+1.70+3.91%1687,546249.26%
TSLA230915C015000002022-08-11 12:43PM EST2023-09-1569.0564.2567.85+4.05+6.23%5523240.34%
TSLA240119C015000002022-08-11 1:39PM EST2024-01-1999.1096.10100.65+0.10+0.10%39211,950243.86%
TSLA240315C015000002022-08-11 12:19PM EST2024-03-15115.80111.05115.80+2.75+2.43%22593250.35%
TSLA240621C015000002022-08-11 11:08AM EST2024-06-21139.05135.85141.50+1.05+0.76%563,838267.79%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221216P015000002022-08-11 8:43AM EST2022-12-16619.15632.20639.05-2.15-0.35%3510.00%
TSLA230120P015000002022-08-11 12:42PM EST2023-01-20629.40635.70637.60-32.55-4.92%2571,8160.00%
TSLA230317P015000002022-08-10 10:54AM EST2023-03-17639.42640.50647.25+25.72+4.19%18530.00%
TSLA230421P015000002022-08-01 2:46PM EST2023-04-21626.35642.45648.450.00--520.00%
TSLA230616P015000002022-08-09 10:33AM EST2023-06-16661.60647.45656.750.00-43520.00%
TSLA230915P015000002022-08-01 1:23PM EST2023-09-15643.85659.15666.350.00--890.00%
TSLA240119P015000002022-08-10 1:48PM EST2024-01-19675.80679.40687.15-14.40-2.09%27250.00%
TSLA240315P015000002022-08-09 9:20AM EST2024-03-15699.75686.05698.300.00-122030.00%
TSLA240621P015000002022-08-11 1:38PM EST2024-06-21703.45698.50708.20-13.05-1.82%43260.00%