Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
244.88-10.82 (-4.23%)
At close: 04:00PM EDT
244.16 -0.72 (-0.29%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:460.00
CallsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230929C004600002023-09-13 11:22AM EDT2023-09-290.010.000.010.00-281392156.25%
TSLA231006C004600002023-09-15 9:55AM EDT2023-10-060.020.000.010.00-2117101.56%
TSLA231013C004600002023-09-20 1:21PM EDT2023-10-130.030.000.020.00-211485.16%
TSLA231020C004600002023-09-22 1:53PM EDT2023-10-200.040.020.04-0.01-20.00%696379.69%
TSLA231027C004600002023-09-22 2:05PM EDT2023-10-270.060.060.08-0.05-45.45%22376.37%
TSLA231117C004600002023-09-18 11:14AM EDT2023-11-170.240.170.20-0.16-40.00%117666.31%
TSLA231215C004600002023-09-22 12:34PM EDT2023-12-150.470.400.44-0.28-37.33%2040759.62%
TSLA240119C004600002022-08-15 11:59AM EDT2024-01-19536.700.000.000.00-1213325.00%
TSLA240216C004600002023-09-22 12:40PM EDT2024-02-161.831.561.66-0.30-14.08%4855.27%
TSLA240419C004600002023-09-19 3:10PM EDT2024-04-195.303.353.550.00-304453.66%
TSLA240621C004600002023-09-20 2:07PM EDT2024-06-219.185.655.850.00-427852.97%
TSLA240920C004600002023-09-22 3:20PM EDT2024-09-2010.159.6510.00-4.48-30.62%447253.00%
TSLA250117C004600002023-09-22 3:12PM EDT2025-01-1716.5015.8516.30-2.35-12.47%42,64153.77%
TSLA250620C004600002023-09-22 3:41PM EDT2025-06-2024.5724.0524.65-4.08-14.24%634154.54%
TSLA250919C004600002023-09-21 10:58AM EDT2025-09-1933.6028.8529.450.00-19054.90%
TSLA251219C004600002023-09-22 3:38PM EDT2025-12-1934.3533.5534.30-4.25-11.01%151,94755.27%
TSLA260116C004600002023-09-22 2:06PM EDT2026-01-1635.6534.7536.15-4.05-10.20%41355.43%
PutsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA231020P004600002023-07-19 1:57PM EDT2023-10-20167.63243.55245.550.00-20291.33%
TSLA231117P004600002023-07-20 12:39PM EDT2023-11-17191.36243.55245.550.00--0202.16%
TSLA231215P004600002023-07-20 10:45AM EDT2023-12-15189.61243.30245.750.00-20164.00%
TSLA240119P004600002022-08-10 10:11AM EDT2024-01-1955.040.000.000.00-41020.00%
TSLA240621P004600002023-08-04 9:47AM EDT2024-06-21198.13213.60216.300.00-1038.49%
TSLA240920P004600002023-08-04 10:44AM EDT2024-09-20205.00213.85216.750.00-1035.23%
TSLA250117P004600002023-08-29 3:07PM EDT2025-01-17206.45213.55218.200.00-11134.58%
TSLA250620P004600002023-08-21 9:42AM EDT2025-06-20235.42198.15200.400.00-40400.00%
TSLA251219P004600002023-09-22 1:25PM EDT2025-12-19215.50218.70221.35-2.50-1.15%1027331.26%