Canada Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
265.25-2.96 (-1.10%)
At close: 04:00PM EDT
266.19 +0.94 (+0.35%)
After hours: 05:05PM EDT
In The Money
Show:ListStraddle
Strike:1700.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221021C017000002022-08-11 12:42PM EDT2022-10-210.900.801.02+0.05+5.88%204,814301.37%
TSLA221118C017000002022-08-11 11:27AM EDT2022-11-182.182.002.30+0.11+5.31%4586222.51%
TSLA221216C017000002022-08-11 12:19PM EDT2022-12-163.863.704.00+0.36+10.29%1417193.69%
TSLA230120C017000002022-08-11 2:33PM EDT2023-01-206.886.606.95+0.33+5.04%1,0085,805176.44%
TSLA230317C017000002022-08-11 1:30PM EDT2023-03-1714.0613.2514.25+0.41+3.00%42,632165.15%
TSLA230421C017000002022-08-10 11:23AM EDT2023-04-2120.6818.5519.85-2.32-10.09%115161.79%
TSLA230616C017000002022-08-11 12:02PM EDT2023-06-1629.9026.9529.45+2.88+10.66%1542157.53%
TSLA230915C017000002022-08-10 9:31AM EDT2023-09-1553.7046.4548.75+5.49+11.39%1381157.70%
TSLA240119C017000002022-08-11 1:40PM EDT2024-01-1976.5672.7578.15+3.81+5.24%263,868159.21%
TSLA240315C017000002022-08-10 12:28PM EDT2024-03-1591.9586.0090.60+3.75+4.25%42160.68%
TSLA240621C017000002022-08-11 1:16PM EDT2024-06-21112.85109.45113.65+3.15+2.87%54346164.54%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221021P017000002022-08-11 1:59PM EDT2022-10-21830.03831.20835.70+21.34+2.64%200.00%
TSLA221118P017000002022-08-04 12:04PM EDT2022-11-18780.32830.90835.950.00-400.00%
TSLA221216P017000002022-08-11 1:57PM EDT2022-12-16830.10829.50838.40+37.06+4.67%200.00%
TSLA230120P017000002022-08-11 10:29AM EDT2023-01-20819.28830.05837.35+24.28+3.05%10360.00%
TSLA230317P017000002022-07-28 3:23PM EDT2023-03-17855.95831.20838.250.00-11050.00%
TSLA230616P017000002022-08-03 1:07PM EDT2023-06-16792.50834.90847.850.00-12810.00%
TSLA230915P017000002022-08-05 11:26AM EDT2023-09-15835.90844.00853.550.00--5790.00%
TSLA240119P017000002022-08-11 10:44AM EDT2024-01-19849.85856.10864.90-21.80-2.50%28,7620.00%
TSLA240315P017000002022-08-11 11:00AM EDT2024-03-15862.55860.55870.30-16.80-1.91%14450.00%
TSLA240621P017000002022-08-11 10:21AM EDT2024-06-21863.26871.55880.60-27.99-3.14%15440.00%