Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
275.33-13.26 (-4.59%)
At close: 04:00PM EDT
275.61 +0.28 (+0.10%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:400.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220930C004000002022-09-23 3:54PM EDT2022-09-300.010.010.020.00-1532,59896.88%
TSLA221007C004000002022-09-23 3:37PM EDT2022-10-070.060.040.07-0.04-40.00%3131,34374.22%
TSLA221014C004000002022-09-23 3:53PM EDT2022-10-140.120.120.14-0.09-42.86%79949165.82%
TSLA221021C004000002022-09-23 3:59PM EDT2022-10-210.290.280.29-0.15-34.09%1,5809,39362.74%
TSLA221028C004000002022-09-23 3:16PM EDT2022-10-280.540.310.65-0.26-32.50%30290760.35%
TSLA221118C004000002022-09-23 3:57PM EDT2022-11-181.371.321.42-0.68-33.17%1,3709,14456.95%
TSLA221216C004000002022-09-23 3:55PM EDT2022-12-162.982.933.10-1.17-28.19%1,16611,65655.03%
TSLA230120C004000002022-09-23 3:58PM EDT2023-01-205.605.505.70-1.70-23.29%7,13632,04254.33%
TSLA230317C004000002022-09-23 3:58PM EDT2023-03-1711.1511.0011.45-3.10-21.75%46215,32355.92%
TSLA230421C004000002022-09-23 3:56PM EDT2023-04-2115.0014.5515.50-3.30-18.03%101,86856.91%
TSLA230616C004000002022-09-23 3:57PM EDT2023-06-1621.0020.6021.35-3.30-13.58%1,31214,68258.05%
TSLA230915C004000002022-09-23 3:45PM EDT2023-09-1529.8029.1530.55-5.25-14.98%5753,20059.05%
TSLA240119C004000002022-09-23 3:55PM EDT2024-01-1942.2541.0043.10-5.25-11.05%80328,79860.76%
TSLA240315C004000002022-09-23 3:06PM EDT2024-03-1546.5846.0047.85-5.07-9.82%769361.21%
TSLA240621C004000002022-09-23 3:55PM EDT2024-06-2155.1554.5056.00-6.88-11.09%20811,19462.07%
TSLA250117C004000002022-09-23 3:27PM EDT2025-01-1771.0270.2073.00-8.94-11.18%52389363.60%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220930P004000002022-09-23 9:53AM EDT2022-09-30123.50124.25125.00+14.90+13.72%4340135.94%
TSLA221014P004000002022-09-23 12:23PM EDT2022-10-14124.20124.10125.35+13.88+12.58%284860.16%
TSLA221021P004000002022-09-23 2:46PM EDT2022-10-21126.11124.40125.00+15.21+13.72%231,37164.16%
TSLA221028P004000002022-09-23 12:16PM EDT2022-10-28123.92123.05127.10+24.36+24.47%1113958.89%
TSLA221118P004000002022-09-23 11:51AM EDT2022-11-18123.60124.30125.90+10.88+9.65%969955.82%
TSLA221216P004000002022-09-23 10:18AM EDT2022-12-16123.62125.20126.80+9.27+8.11%71,03350.85%
TSLA230120P004000002022-09-23 3:59PM EDT2023-01-20127.05127.10128.10+11.57+10.02%364,67747.68%
TSLA230317P004000002022-09-23 3:22PM EDT2023-03-17132.29130.35131.85+13.99+11.83%81,73448.23%
TSLA230421P004000002022-09-23 3:44PM EDT2023-04-21132.95132.75134.20+22.06+19.89%124348.24%
TSLA230616P004000002022-09-23 3:46PM EDT2023-06-16136.65136.10138.00+11.59+9.27%523,15348.30%
TSLA230915P004000002022-09-23 12:41PM EDT2023-09-15142.15140.80143.15+9.15+6.88%471,04047.47%
TSLA240119P004000002022-09-23 3:07PM EDT2024-01-19149.56148.40150.00+10.41+7.48%1915,35246.93%
TSLA240315P004000002022-09-20 10:11AM EDT2024-03-15134.10150.30154.100.00-155147.74%
TSLA240621P004000002022-09-23 12:15PM EDT2024-06-21156.20155.55157.75+8.20+5.54%232,50446.57%
TSLA250117P004000002022-09-23 12:52PM EDT2025-01-17164.50160.75167.70+8.25+5.28%4034746.51%