Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
265.25-2.96 (-1.10%)
At close: 04:00PM EDT
266.06 +0.81 (+0.31%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:440.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221007C004400002022-09-28 3:01PM EDT2022-10-070.010.000.010.00-111188128.13%
TSLA221014C004400002022-09-29 11:14AM EDT2022-10-140.010.030.040.00-18996.88%
TSLA221021C004400002022-08-16 12:54PM EDT2022-10-21487.950.000.000.00-21950.00%
TSLA221028C004400002022-09-30 3:49PM EDT2022-10-280.160.080.21+0.01+6.67%111476.27%
TSLA221104C004400002022-09-30 12:42PM EDT2022-11-040.210.140.30-0.16-43.24%81371.19%
TSLA221118C004400002022-08-12 9:39AM EDT2022-11-18430.410.000.000.00-41625.00%
TSLA221216C004400002022-08-24 1:11PM EDT2022-12-16471.860.000.000.00-102325.00%
TSLA230120C004400002022-08-23 10:07AM EDT2023-01-20450.000.000.000.00-21,40512.50%
TSLA230217C004400002022-09-30 1:13PM EDT2023-02-174.393.904.85+0.05+1.15%40829558.46%
TSLA230317C004400002022-08-17 10:46AM EDT2023-03-17490.550.000.000.00-23812.50%
TSLA230616C004400002022-08-15 2:10PM EDT2023-06-16528.450.000.000.00-42312.50%
TSLA230915C004400002022-08-09 2:46PM EDT2023-09-15473.600.000.000.00-21112.50%
TSLA240119C004400002022-08-15 11:54AM EDT2024-01-19552.350.000.000.00-2946.25%
TSLA240621C004400002022-08-05 10:00AM EDT2024-06-21549.770.000.000.00-3806.25%
TSLA250117C004400002022-09-30 3:54PM EDT2025-01-1757.9052.3561.00-0.65-1.11%3321262.15%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221007P004400002022-09-20 9:47AM EDT2022-10-07132.60172.45176.650.00--0255.86%
TSLA221014P004400002022-09-29 1:07PM EDT2022-10-14172.30173.80175.15+172.30--0127.73%
TSLA221021P004400002022-08-24 1:47PM EDT2022-10-212.240.000.000.00-171730.00%
TSLA221104P004400002022-09-30 2:01PM EDT2022-11-04172.27171.95176.70+172.27-20100.13%
TSLA221118P004400002022-08-23 1:08PM EDT2022-11-184.300.000.000.00-61470.00%
TSLA221216P004400002022-08-24 3:30PM EDT2022-12-166.150.000.000.00-1740.00%
TSLA230120P004400002022-08-23 1:26PM EDT2023-01-209.600.000.000.00-91,6450.00%
TSLA230317P004400002022-08-24 3:43PM EDT2023-03-1715.250.000.000.00-22730.00%
TSLA230616P004400002022-08-15 3:03PM EDT2023-06-1623.070.000.000.00-32850.00%
TSLA230915P004400002022-08-23 2:44PM EDT2023-09-1533.040.000.000.00-10660.00%
TSLA240119P004400002022-08-16 12:16PM EDT2024-01-1942.000.000.000.00-11310.00%
TSLA240621P004400002022-08-19 1:10PM EDT2024-06-2156.600.000.000.00-5160.00%
TSLA250117P004400002022-09-23 9:58AM EDT2025-01-17195.50196.50206.000.00-16145.93%