Canada markets open in 5 hours 12 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
287.81+4.87 (+1.72%)
At close: 04:00PM EDT
282.41 -5.40 (-1.88%)
Pre-Market: 04:18AM EDT
In The Money
Show:ListStraddle
Strike:410.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221007C004100002022-09-28 2:17PM EDT2022-10-070.030.000.000.00-34050.00%
TSLA221014C004100002022-09-27 1:58PM EDT2022-10-140.090.000.000.00-55025.00%
TSLA221021C004100002022-08-17 9:37AM EDT2022-10-21510.200.000.000.00-214125.00%
TSLA221028C004100002022-09-28 3:59PM EDT2022-10-280.440.000.000.00-19025.00%
TSLA221104C004100002022-09-28 3:51PM EDT2022-11-040.750.000.000.00-4025.00%
TSLA221118C004100002022-08-09 9:31AM EDT2022-11-18458.400.000.000.00-1425.00%
TSLA221216C004100002022-07-06 10:03AM EDT2022-12-16313.84500.70505.350.00-2190.00%
TSLA230120C004100002022-08-03 3:10PM EDT2023-01-20531.620.000.000.00-10655012.50%
TSLA230217C004100002022-09-28 12:11PM EDT2023-02-178.800.000.000.00-98012.50%
TSLA230317C004100002022-08-15 12:44PM EDT2023-03-17546.330.000.000.00-25912.50%
TSLA230616C004100002022-08-12 3:57PM EDT2023-06-16523.050.000.000.00-4946.25%
TSLA230915C004100002022-08-04 1:00PM EDT2023-09-15559.760.000.000.00-2136.25%
TSLA240119C004100002022-08-24 10:37AM EDT2024-01-19554.730.000.000.00-22126.25%
TSLA240621C004100002022-08-17 10:53AM EDT2024-06-21569.350.000.000.00-1536.25%
TSLA250117C004100002022-09-28 10:50AM EDT2025-01-1774.050.000.000.00-106.25%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221014P004100002022-09-21 3:15PM EDT2022-10-1498.500.000.000.00--00.00%
TSLA221021P004100002022-08-23 11:14AM EDT2022-10-211.660.000.000.00-52490.00%
TSLA221028P004100002022-09-22 2:11PM EDT2022-10-28121.900.000.000.00-100.00%
TSLA221118P004100002022-08-23 11:41AM EDT2022-11-183.330.000.000.00-24780.00%
TSLA221216P004100002022-08-24 3:40PM EDT2022-12-165.100.000.000.00-51420.00%
TSLA230120P004100002022-08-23 11:21AM EDT2023-01-207.650.000.000.00-24870.00%
TSLA230317P004100002022-08-19 10:09AM EDT2023-03-1712.720.000.000.00-1240.00%
TSLA230616P004100002022-08-15 12:15PM EDT2023-06-1619.200.000.000.00-1610.00%
TSLA230915P004100002022-08-23 1:43PM EDT2023-09-1528.150.000.000.00-51700.00%
TSLA240119P004100002022-08-17 1:56PM EDT2024-01-1936.700.000.000.00-24020.00%
TSLA240621P004100002022-08-19 11:16AM EDT2024-06-2149.000.000.000.00-4150.00%
TSLA250117P004100002022-09-19 9:58AM EDT2025-01-17159.250.000.000.00-400.00%