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
265.70 +0.45 (+0.17%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:2000.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221021C020000002022-08-11 2:14PM EDT2022-10-210.330.250.33+0.03+10.00%121,654286.52%
TSLA221118C020000002022-08-11 1:41PM EDT2022-11-180.800.710.90-0.09-10.11%192,229210.74%
TSLA221216C020000002022-08-11 1:21PM EDT2022-12-161.571.451.75+0.39+33.05%41,502182.81%
TSLA230120C020000002022-08-11 1:52PM EDT2023-01-203.103.003.20+0.25+8.77%898,240165.78%
TSLA230317C020000002022-08-11 2:40PM EDT2023-03-176.706.707.200.00-2923,460153.62%
TSLA230616C020000002022-08-11 2:16PM EDT2023-06-1616.3415.5516.95+1.09+7.15%636,451145.51%
TSLA230915C020000002022-08-10 1:24PM EDT2023-09-1532.5328.1530.35+0.23+0.71%2350143.63%
TSLA240119C020000002022-08-11 2:34PM EDT2024-01-1951.1550.5052.80+1.10+2.20%24814,678144.88%
TSLA240621C020000002022-08-11 1:59PM EDT2024-06-2183.6081.0084.40+1.60+1.95%914,112148.92%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221118P020000002022-08-04 3:52PM EDT2022-11-181,076.831,130.701,136.850.00-200.00%
TSLA221216P020000002022-08-10 3:22PM EDT2022-12-161,114.051,130.601,138.50+14.92+1.36%220.00%
TSLA230120P020000002022-08-05 11:38AM EDT2023-01-201,113.291,131.201,139.650.00-300.00%
TSLA230317P020000002022-08-10 3:22PM EDT2023-03-171,120.751,131.951,140.55+24.09+2.20%14010.00%
TSLA230616P020000002022-08-01 3:10PM EDT2023-06-161,104.501,130.301,140.300.00-120.00%
TSLA230915P020000002022-08-04 2:51PM EDT2023-09-151,087.551,128.901,143.200.00-240.00%
TSLA240119P020000002022-08-09 2:55PM EDT2024-01-191,160.001,135.301,145.700.00-16890.00%
TSLA240621P020000002022-08-11 10:11AM EDT2024-06-211,141.851,146.151,153.75-25.40-2.18%127870.00%