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:460.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221007C004600002022-09-29 9:39AM EDT2022-10-070.010.000.020.00-3199146.88%
TSLA221014C004600002022-09-30 3:00PM EDT2022-10-140.030.010.04-0.01-25.00%164101.56%
TSLA221021C004600002022-07-22 10:12AM EDT2022-10-21384.60431.55437.800.00-170.00%
TSLA221028C004600002022-09-29 10:48AM EDT2022-10-280.120.070.160.00-210379.88%
TSLA221104C004600002022-09-26 11:52AM EDT2022-11-040.220.000.37+0.22--574.85%
TSLA221118C004600002022-07-27 2:24PM EDT2022-11-18368.180.000.000.00-11025.00%
TSLA221216C004600002022-07-18 3:23PM EDT2022-12-16297.70460.60467.200.00-9140.00%
TSLA230120C004600002022-08-22 1:44PM EDT2023-01-20423.100.000.000.00-1027525.00%
TSLA230217C004600002022-09-30 12:30PM EDT2023-02-173.443.053.65+3.44-2084258.33%
TSLA230317C004600002022-08-16 11:01AM EDT2023-03-17484.730.000.000.00-142512.50%
TSLA230616C004600002022-08-15 3:47PM EDT2023-06-16511.850.000.000.00-625612.50%
TSLA230915C004600002022-08-16 11:37AM EDT2023-09-15522.850.000.000.00-203012.50%
TSLA240119C004600002022-08-15 11:59AM EDT2024-01-19536.700.000.000.00-1213312.50%
TSLA240621C004600002022-07-11 9:32AM EDT2024-06-21413.00515.65540.650.00-2220.00%
TSLA250117C004600002022-09-30 1:10PM EDT2025-01-1754.8049.8556.80-0.75-1.35%12131361.95%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221021P004600002022-08-24 11:38AM EDT2022-10-212.540.000.000.00-233530.00%
TSLA221028P004600002022-09-20 1:14PM EDT2022-10-28149.47191.70196.600.00-30119.02%
TSLA221118P004600002022-08-24 3:44PM EDT2022-11-184.900.000.000.00-283670.00%
TSLA221216P004600002022-08-24 9:44AM EDT2022-12-167.390.000.000.00-401000.00%
TSLA230120P004600002022-08-24 10:50AM EDT2023-01-2010.740.000.000.00-11,2410.00%
TSLA230317P004600002022-08-23 1:10PM EDT2023-03-1717.700.000.000.00-2470.00%
TSLA230616P004600002022-08-10 1:46PM EDT2023-06-1631.090.000.000.00-24270.00%
TSLA230915P004600002022-08-03 2:27PM EDT2023-09-1540.160.000.000.00-2120.00%
TSLA240119P004600002022-08-10 10:11AM EDT2024-01-1955.040.000.000.00-41020.00%
TSLA240621P004600002022-08-24 3:04PM EDT2024-06-2161.190.000.000.00-3400.00%
TSLA250117P004600002022-09-19 3:43PM EDT2025-01-17192.00212.50222.000.00--2545.03%