Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
255.70-6.89 (-2.62%)
At close: 04:00PM EDT
254.38 -1.32 (-0.52%)
After hours: 07:03PM EDT
In The Money
Show:ListStraddle
Strike:370.00
CallsforSeptember 22, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230922C003700002023-09-21 1:18PM EDT2023-09-220.010.000.01-0.01-50.00%1423153.13%
TSLA230929C003700002023-09-21 1:20PM EDT2023-09-290.010.000.01-0.01-50.00%233,68571.88%
TSLA231006C003700002023-09-21 3:49PM EDT2023-10-060.040.030.05-0.06-60.00%1111,28664.65%
TSLA231013C003700002023-09-21 9:49AM EDT2023-10-130.120.110.13-0.05-29.41%323060.84%
TSLA231020C003700002023-09-21 3:08PM EDT2023-10-200.350.330.36-0.15-30.00%2221,90661.28%
TSLA231027C003700002023-09-21 3:58PM EDT2023-10-270.570.530.56-0.19-25.00%4819159.18%
TSLA231117C003700002023-09-21 1:16PM EDT2023-11-171.391.151.21-0.24-14.72%3438054.20%
TSLA231215C003700002023-09-21 3:48PM EDT2023-12-152.402.252.33-0.53-18.09%2611,00851.17%
TSLA240119C003700002023-09-21 3:58PM EDT2024-01-194.254.154.30-1.00-19.05%357,89150.26%
TSLA240216C003700002023-09-21 1:30PM EDT2024-02-166.906.356.55-2.60-27.37%115151.19%
TSLA240315C003700002023-09-20 3:38PM EDT2024-03-158.068.108.35-1.64-16.91%668550.77%
TSLA240419C003700002023-09-21 3:04PM EDT2024-04-1911.2610.9011.35-4.00-26.21%1013451.54%
TSLA240621C003700002023-09-21 2:47PM EDT2024-06-2116.3015.6516.05-1.70-9.44%134,82151.92%
TSLA240920C003700002023-09-21 1:00PM EDT2024-09-2023.8722.8023.25-5.43-18.53%185253.01%
TSLA250117C003700002023-09-21 3:32PM EDT2025-01-1732.8031.9032.55-3.40-9.39%201,69854.37%
TSLA250620C003700002023-09-21 3:36PM EDT2025-06-2043.2742.5543.35-4.56-9.53%21,05055.48%
TSLA250919C003700002023-09-13 12:11PM EDT2025-09-1957.0148.2549.150.00-1355.92%
TSLA251219C003700002023-09-21 12:52PM EDT2025-12-1956.1553.7054.65-4.70-7.72%164856.31%
TSLA260116C003700002023-09-19 2:06PM EDT2026-01-1655.6054.7056.95-6.40-10.32%143056.43%
PutsforSeptember 22, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230922P003700002023-09-13 3:01PM EDT2023-09-2298.25113.50115.050.00---268.65%
TSLA231006P003700002023-09-12 1:47PM EDT2023-10-06101.20112.00116.300.00---115.09%
TSLA231013P003700002023-09-21 3:52PM EDT2023-10-13113.07112.00116.30+9.32+8.98%3396.00%
TSLA231020P003700002023-09-08 11:29AM EDT2023-10-20116.40112.85116.300.00-1359.38%
TSLA231117P003700002023-09-14 3:25PM EDT2023-11-1793.85113.65115.100.00-4550.51%
TSLA231215P003700002023-09-20 1:29PM EDT2023-12-1599.25113.85115.350.00-3343.59%
TSLA240119P003700002023-09-20 12:30PM EDT2024-01-19104.07114.15116.350.00-27842.13%
TSLA240216P003700002023-09-13 1:36PM EDT2024-02-16102.50114.95117.350.00--541.67%
TSLA240315P003700002023-08-16 12:05PM EDT2024-03-15141.50101.05102.600.00-10100.00%
TSLA240419P003700002023-09-07 9:55AM EDT2024-04-19127.55115.95118.800.00--138.68%
TSLA240621P003700002023-09-21 12:37PM EDT2024-06-21117.25118.90121.40+3.78+3.33%1248938.87%
TSLA240920P003700002023-07-21 10:55AM EDT2024-09-20124.06153.40158.450.00-28072.04%
TSLA250117P003700002023-09-21 1:15PM EDT2025-01-17124.30126.95128.65+1.80+1.47%56237.60%
TSLA250620P003700002023-09-11 10:54AM EDT2025-06-20127.98131.80133.800.00-27824837.25%
TSLA250919P003700002023-08-25 2:25PM EDT2025-09-19145.90134.35136.500.00-202036.95%
TSLA251219P003700002023-09-21 1:41PM EDT2025-12-19135.45136.80138.75+6.40+4.96%1331,03336.46%