Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
249.44+7.04 (+2.90%)
At close: 04:00PM EDT
247.69 -1.75 (-0.70%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
Strike:370.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221007C003700002022-10-04 10:05AM EDT2022-10-070.010.000.01-0.01-50.00%21,564131.25%
TSLA221014C003700002022-10-04 12:17PM EDT2022-10-140.020.020.03-0.02-50.00%3760582.81%
TSLA221021C003700002022-10-04 3:59PM EDT2022-10-210.120.090.120.00-1522,94873.83%
TSLA221028C003700002022-10-04 2:38PM EDT2022-10-280.190.150.20-0.02-9.52%1034066.11%
TSLA221104C003700002022-10-04 2:24PM EDT2022-11-040.290.260.32-0.01-3.33%66862.26%
TSLA221118C003700002022-10-04 1:13PM EDT2022-11-180.620.620.67+0.02+3.33%1945758.37%
TSLA221216C003700002022-10-04 3:02PM EDT2022-12-161.661.661.76+0.12+7.79%1712,69154.97%
TSLA230120C003700002022-08-11 3:07PM EDT2023-01-20503.220.000.000.00-3511012.50%
TSLA230217C003700002022-10-04 1:51PM EDT2023-02-175.956.056.50-0.10-1.65%5433555.82%
TSLA230317C003700002022-10-04 1:06PM EDT2023-03-177.678.208.80-0.28-3.52%7844255.94%
TSLA230616C003700002022-08-01 3:14PM EDT2023-06-16557.200.000.000.00-204812.50%
TSLA230915C003700002022-08-01 3:07PM EDT2023-09-15568.800.000.000.00-16156.25%
TSLA240119C003700002022-10-04 1:51PM EDT2024-01-1934.0034.8536.15-1.30-3.68%637860.32%
TSLA240621C003700002022-10-04 3:50PM EDT2024-06-2147.5046.5048.35+2.50+5.56%6697761.65%
TSLA250117C003700002022-10-04 12:31PM EDT2025-01-1761.2857.6064.30+3.28+5.66%1424662.33%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221007P003700002022-09-30 9:38AM EDT2022-10-07107.23119.80121.200.00-19225.78%
TSLA221014P003700002022-09-29 3:57PM EDT2022-10-14101.50119.65121.050.00-400118.56%
TSLA221021P003700002022-10-04 10:08AM EDT2022-10-21117.13119.70121.20-8.29-6.61%31194.92%
TSLA221028P003700002022-10-04 12:57PM EDT2022-10-28123.80119.50121.55+0.42+0.34%10486.18%
TSLA221104P003700002022-09-30 2:14PM EDT2022-11-04102.58119.50122.100.00-201860.74%
TSLA221118P003700002022-10-04 2:46PM EDT2022-11-18121.68119.75121.40-2.50-2.01%17815061.13%
TSLA221216P003700002022-10-04 3:22PM EDT2022-12-16122.85120.15121.80+41.25+50.55%10235551.59%
TSLA230120P003700002022-08-19 12:51PM EDT2023-01-205.700.000.000.00-24010.00%
TSLA230317P003700002022-09-27 10:09AM EDT2023-03-1798.40124.00126.200.00-213149.29%
TSLA230616P003700002022-08-24 10:33AM EDT2023-06-1615.500.000.000.00-2380.00%
TSLA230915P003700002022-08-18 2:41PM EDT2023-09-1521.050.000.000.00-2400.00%
TSLA240119P003700002022-10-03 2:55PM EDT2024-01-19143.65141.00142.700.00-116247.85%
TSLA240621P003700002022-10-04 12:27PM EDT2024-06-21149.55146.65149.20-3.30-2.16%139846.95%
TSLA250117P003700002022-10-04 1:49PM EDT2025-01-17156.57151.30158.00+10.37+7.09%110346.70%