Canada markets close in 4 hours 1 minute

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
226.32-11.81 (-4.96%)
As of 11:59AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:200.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221007C002000002022-10-07 11:28AM EDT2022-10-0728.5527.3027.55-10.50-26.89%174613190.53%
TSLA221014C002000002022-10-07 11:39AM EDT2022-10-1429.1728.4028.90-11.22-27.78%31931485.21%
TSLA221021C002000002022-10-07 11:43AM EDT2022-10-2131.8131.7032.05-10.19-24.26%4704,69988.53%
TSLA221028C002000002022-10-07 11:14AM EDT2022-10-2835.0933.6534.10-8.92-20.27%111784.92%
TSLA221104C002000002022-10-07 11:18AM EDT2022-11-0437.3535.7536.35-8.38-18.32%384284.63%
TSLA221111C002000002022-10-07 11:43AM EDT2022-11-1137.1336.9038.80-8.87-19.28%3383.65%
TSLA221118C002000002022-10-07 11:33AM EDT2022-11-1838.9938.2538.75-9.31-19.28%761,35679.04%
TSLA221125C002000002022-10-06 2:44PM EDT2022-11-2549.000.000.000.00-3-0.00%
TSLA221216C002000002022-10-07 11:32AM EDT2022-12-1643.6543.0543.70-8.32-16.01%1071,59675.84%
TSLA230120C002000002022-10-07 11:42AM EDT2023-01-2048.1747.9048.40-7.83-13.98%17460,04473.32%
TSLA230217C002000002022-10-06 3:29PM EDT2023-02-1760.9351.1052.800.00-247973.10%
TSLA230317C002000002022-10-07 11:30AM EDT2023-03-1755.5054.4555.25-7.00-11.20%996,36571.94%
TSLA230421C002000002022-10-07 10:33AM EDT2023-04-2160.0058.1059.05-7.80-11.50%346571.59%
TSLA230616C002000002022-10-07 11:42AM EDT2023-06-1663.3063.3064.25-6.84-9.75%2211,01171.01%
TSLA230915C002000002022-10-06 10:55AM EDT2023-09-1578.1170.3072.000.00-3250670.50%
TSLA240119C002000002022-10-07 11:34AM EDT2024-01-1979.5079.0080.05-9.00-10.17%283,05069.75%
TSLA240315C002000002022-10-07 11:04AM EDT2024-03-1584.0081.8083.85-6.95-7.64%636269.49%
TSLA240621C002000002022-10-07 11:39AM EDT2024-06-2188.5887.3589.50-8.67-8.92%152,16169.40%
TSLA250117C002000002022-10-07 11:32AM EDT2025-01-1799.0096.00101.95-9.00-8.33%8165969.37%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221007P002000002022-10-07 11:42AM EDT2022-10-070.010.000.010.00-3,58315,47781.25%
TSLA221014P002000002022-10-07 11:43AM EDT2022-10-141.291.261.28+0.54+72.00%9,4698,27770.29%
TSLA221021P002000002022-10-07 11:43AM EDT2022-10-214.334.304.35+1.42+48.80%4,06220,37679.26%
TSLA221028P002000002022-10-07 11:39AM EDT2022-10-286.096.156.25+1.71+39.04%1,7912,80677.06%
TSLA221104P002000002022-10-07 11:42AM EDT2022-11-047.807.657.80+2.05+35.65%4651,82374.88%
TSLA221111P002000002022-10-07 11:41AM EDT2022-11-119.099.109.30+2.19+31.74%87534373.72%
TSLA221118P002000002022-10-07 11:41AM EDT2022-11-1810.3510.2510.35+2.30+28.57%4,07611,79771.80%
TSLA221125P002000002022-10-06 2:57PM EDT2022-11-258.800.000.000.00-2-6.25%
TSLA221216P002000002022-10-07 11:43AM EDT2022-12-1614.3214.3514.45+2.68+23.02%81914,74968.13%
TSLA230120P002000002022-10-07 11:35AM EDT2023-01-2018.2018.2518.35+2.79+18.11%1,70647,48065.06%
TSLA230217P002000002022-10-07 11:41AM EDT2023-02-1721.3021.3021.50+3.05+16.71%9446264.35%
TSLA230317P002000002022-10-07 11:42AM EDT2023-03-1723.7023.5023.70+3.25+15.89%2,89328,68062.69%
TSLA230421P002000002022-10-07 11:19AM EDT2023-04-2126.0426.2526.60+2.44+10.34%3423,05661.68%
TSLA230616P002000002022-10-07 11:37AM EDT2023-06-1629.8729.8530.20+2.69+9.90%3624,62959.85%
TSLA230915P002000002022-10-07 11:34AM EDT2023-09-1535.1034.8035.25+3.45+10.90%1321,75957.79%
TSLA240119P002000002022-10-07 11:43AM EDT2024-01-1940.8540.5541.05+3.45+9.22%7117,04355.85%
TSLA240315P002000002022-10-06 2:08PM EDT2024-03-1540.0042.6543.200.00-662,37455.04%
TSLA240621P002000002022-10-07 11:41AM EDT2024-06-2146.3046.0546.35+2.57+5.88%845,93853.71%
TSLA250117P002000002022-10-07 11:32AM EDT2025-01-1752.0049.8554.40+2.15+4.31%1162,80151.48%