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:430.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220930C004300002022-09-23 10:40AM EDT2022-09-300.010.000.020.00-436109.38%
TSLA221007C004300002022-09-23 11:38AM EDT2022-10-070.030.010.03-0.02-40.00%821778.91%
TSLA221014C004300002022-09-23 2:22PM EDT2022-10-140.080.040.09-0.02-20.00%120471.09%
TSLA221021C004300002022-07-15 12:53PM EDT2022-10-21305.40471.55478.100.00-12130.00%
TSLA221028C004300002022-09-23 11:15AM EDT2022-10-280.280.100.42-0.11-28.21%23064.06%
TSLA221118C004300002022-08-19 1:16PM EDT2022-11-18462.580.000.000.00-2725.00%
TSLA221216C004300002022-06-16 1:36PM EDT2022-12-16265.00313.95322.050.00-10160.00%
TSLA230120C004300002022-08-03 11:23AM EDT2023-01-20501.250.000.000.00-164912.50%
TSLA230317C004300002022-08-16 10:54AM EDT2023-03-17512.600.000.000.00-24112.50%
TSLA230616C004300002022-08-15 2:11PM EDT2023-06-16535.050.000.000.00-345512.50%
TSLA230915C004300002022-08-16 10:55AM EDT2023-09-15537.940.000.000.00-22256.25%
TSLA240119C004300002022-08-15 12:24PM EDT2024-01-19560.450.000.000.00-2876.25%
TSLA240621C004300002022-07-12 9:47AM EDT2024-06-21385.10509.00521.950.00-2490.00%
TSLA250117C004300002022-09-23 3:45PM EDT2025-01-1764.9063.0569.00-7.02-9.76%81263.53%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221007P004300002022-09-07 10:48AM EDT2022-10-07151.35154.00155.300.00--0117.63%
TSLA221014P004300002022-09-07 10:45AM EDT2022-10-14151.51154.00155.500.00--072.85%
TSLA221021P004300002022-08-24 12:55PM EDT2022-10-211.980.000.000.00-12930.00%
TSLA221118P004300002022-08-24 9:45AM EDT2022-11-183.870.000.000.00-11460.00%
TSLA221216P004300002022-08-23 1:09PM EDT2022-12-166.100.000.000.00-55460.00%
TSLA230120P004300002022-08-23 1:19PM EDT2023-01-209.030.000.000.00-21,8030.00%
TSLA230317P004300002022-08-22 12:42PM EDT2023-03-1714.800.000.000.00-390.00%
TSLA230616P004300002022-08-16 1:53PM EDT2023-06-1621.700.000.000.00-31,1860.00%
TSLA230915P004300002022-08-23 2:49PM EDT2023-09-1531.460.000.000.00-6430.00%
TSLA240119P004300002022-08-11 10:17AM EDT2024-01-1947.900.000.000.00-13620.00%
TSLA240621P004300002022-08-24 2:49PM EDT2024-06-2153.790.000.000.00-61160.00%
TSLA250117P004300002022-09-23 12:31PM EDT2025-01-17185.80183.60190.55+8.10+4.56%18045.34%