Canada Markets open in 2 hrs 6 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
268.21-19.60 (-6.81%)
At close: 04:00PM EDT
269.27 +1.06 (+0.40%)
Pre-Market: 07:24AM EDT
In The Money
Show:ListStraddle
Strike:2100.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221021C021000002022-08-10 9:42AM EDT2022-10-210.430.110.35+0.18+72.00%1717284.57%
TSLA221118C021000002022-08-11 10:26AM EDT2022-11-180.690.470.76-0.11-13.75%21,919207.52%
TSLA221216C021000002022-08-08 12:41PM EDT2022-12-161.881.031.390.00-1421179.05%
TSLA230120C021000002022-08-11 2:35PM EDT2023-01-202.352.202.61+0.18+8.29%2556162.09%
TSLA230317C021000002022-08-11 10:47AM EDT2023-03-175.805.105.95+0.40+7.41%1628149.59%
TSLA230616C021000002022-08-11 11:52AM EDT2023-06-1613.5712.6514.20-3.33-19.70%10524141.24%
TSLA230915C021000002022-08-11 11:53AM EDT2023-09-1525.1524.2526.30+1.10+4.57%6264139.63%
TSLA240119C021000002022-08-11 11:30AM EDT2024-01-1945.9043.3047.10+0.90+2.00%691,338139.91%
TSLA240621C021000002022-08-11 2:10PM EDT2024-06-2175.8073.0077.00+1.48+1.99%281,280143.95%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221118P021000002022-08-04 11:38AM EDT2022-11-181,183.401,231.101,235.900.00--00.00%
TSLA221216P021000002022-08-05 9:40AM EDT2022-12-161,189.561,230.551,238.900.00--00.00%
TSLA230120P021000002022-08-04 12:14PM EDT2023-01-201,174.511,229.701,237.400.00-500.00%
TSLA230317P021000002022-08-09 2:53PM EDT2023-03-171,245.751,230.151,237.550.00-200.00%
TSLA230616P021000002021-11-10 3:58PM EDT2023-06-161,166.451,163.501,181.500.00-6130.00%
TSLA230915P021000002022-07-28 3:15PM EDT2023-09-151,257.951,227.051,242.000.00--00.00%
TSLA240119P021000002022-08-11 1:17PM EDT2024-01-191,234.201,232.551,244.25-10.55-0.85%2480.00%
TSLA240621P021000002022-08-11 2:14PM EDT2024-06-211,244.701,240.351,248.20-9.80-0.78%45470.00%