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:1650.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221021C016500002022-08-11 1:09PM EDT2022-10-211.131.001.20+0.08+7.62%7373269.04%
TSLA221118C016500002022-08-11 9:30AM EDT2022-11-183.302.452.74+0.97+41.63%11,350210.67%
TSLA221216C016500002022-08-10 3:59PM EDT2022-12-165.204.354.65+1.15+28.40%55513186.22%
TSLA230120C016500002022-08-10 9:35AM EDT2023-01-208.607.708.15+1.30+17.81%2867171.94%
TSLA230317C016500002022-08-11 12:31PM EDT2023-03-1716.0014.9015.95+1.24+8.40%9675161.62%
TSLA230421C016500002022-08-10 12:36PM EDT2023-04-2123.2520.6522.20-10.57-31.25%212158.98%
TSLA230616C016500002022-08-09 11:50AM EDT2023-06-1631.0030.6532.850.00-41,246156.16%
TSLA230915C016500002022-08-09 12:57PM EDT2023-09-1548.5749.1053.000.00-2127155.32%
TSLA240119C016500002022-08-11 12:10PM EDT2024-01-1980.6377.8582.70+1.68+2.13%274,502157.39%
TSLA240315C016500002022-08-09 3:49PM EDT2024-03-1592.6891.1096.450.00-246159.11%
TSLA240621C016500002022-08-11 12:21PM EDT2024-06-21118.15115.70119.70+4.20+3.69%34440163.04%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221118P016500002022-08-11 9:34AM EDT2022-11-18759.85782.10785.35-30.20-3.82%160.00%
TSLA221216P016500002022-08-09 10:27AM EDT2022-12-16790.10780.70788.400.00-210.00%
TSLA230120P016500002022-08-02 10:45AM EDT2023-01-20746.25781.45789.600.00-16230.00%
TSLA230317P016500002022-08-01 10:20AM EDT2023-03-17739.70783.60791.750.00-3330.00%
TSLA230421P016500002022-08-03 11:16AM EDT2023-04-21748.95786.05793.500.00--10.00%
TSLA230616P016500002022-08-09 3:43PM EDT2023-06-16808.95787.40795.200.00-41210.00%
TSLA230915P016500002022-08-09 10:22AM EDT2023-09-15813.60795.30802.650.00-101440.00%
TSLA240119P016500002022-08-10 2:46PM EDT2024-01-19808.25808.30817.45-22.15-2.67%23150.00%
TSLA240315P016500002022-08-11 2:31PM EDT2024-03-15819.15817.45827.75-16.00-1.92%18500.00%
TSLA240621P016500002022-08-11 2:36PM EDT2024-06-21832.50827.40836.00-10.25-1.22%22630.00%