Canada markets close in 6 hours 13 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
250.88+8.49 (+3.50%)
As of 09:47AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:380.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221007C003800002022-10-03 2:48PM EDT2022-10-070.020.000.020.00-3531,034126.56%
TSLA221014C003800002022-10-03 3:17PM EDT2022-10-140.040.000.000.00-22178350.00%
TSLA221021C003800002022-10-03 3:57PM EDT2022-10-210.100.090.110.00-1441,61674.61%
TSLA221028C003800002022-10-04 9:31AM EDT2022-10-280.180.140.200.00-2577467.38%
TSLA221104C003800002022-10-03 3:19PM EDT2022-11-040.280.230.310.00-11716463.28%
TSLA221118C003800002022-10-04 9:31AM EDT2022-11-180.550.500.55+0.08+17.02%164958.20%
TSLA221216C003800002022-10-03 3:56PM EDT2022-12-161.241.411.510.00-1,8253,51054.91%
TSLA230120C003800002022-08-12 10:55AM EDT2023-01-20506.860.000.000.00-4065912.50%
TSLA230217C003800002022-10-03 2:32PM EDT2023-02-174.625.405.700.00-2214455.40%
TSLA230317C003800002022-07-20 12:11PM EDT2023-03-17398.21523.70532.350.00-2170.00%
TSLA230616C003800002022-08-03 1:55PM EDT2023-06-16572.000.000.000.00-87312.50%
TSLA230915C003800002022-08-04 1:01PM EDT2023-09-15583.730.000.000.00-256.25%
TSLA240119C003800002022-10-03 2:09PM EDT2024-01-1931.4832.9534.500.00-421859.72%
TSLA240621C003800002022-10-03 3:59PM EDT2024-06-2142.4044.2546.600.00-13826260.96%
TSLA250117C003800002022-10-03 3:59PM EDT2025-01-1755.7056.5064.050.00-19978862.58%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221007P003800002022-09-30 2:21PM EDT2022-10-07112.03127.35131.500.00-10181.25%
TSLA221014P003800002022-09-28 3:09PM EDT2022-10-1493.00128.30131.400.00-20125.29%
TSLA221021P003800002022-09-26 3:06PM EDT2022-10-21100.45127.60130.700.00-16464.06%
TSLA221028P003800002022-09-21 3:26PM EDT2022-10-2874.00129.35131.200.00--090.21%
TSLA221104P003800002022-09-22 11:12AM EDT2022-11-0492.54127.90132.750.00--080.40%
TSLA221118P003800002022-10-03 11:42AM EDT2022-11-18136.00129.20131.850.00-3969.07%
TSLA221216P003800002022-09-30 9:38AM EDT2022-12-16118.80127.40130.800.00-216356.47%
TSLA230120P003800002022-08-23 12:03PM EDT2023-01-206.130.000.000.00-651,4370.00%
TSLA230217P003800002022-09-30 12:15PM EDT2023-02-17115.000.000.000.00-1100.00%
TSLA230317P003800002022-08-23 3:39PM EDT2023-03-1710.350.000.000.00-91700.00%
TSLA230616P003800002022-08-22 3:05PM EDT2023-06-1617.500.000.000.00-3340.00%
TSLA230915P003800002022-08-24 2:27PM EDT2023-09-1523.050.000.000.00-2130.00%
TSLA240119P003800002022-09-28 3:01PM EDT2024-01-19127.75146.45149.500.00-5240447.13%
TSLA240621P003800002022-10-03 11:55AM EDT2024-06-21160.35151.75157.300.00-487847.47%
TSLA250117P003800002022-10-03 9:30AM EDT2025-01-17159.51156.50164.600.00-140946.14%