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:470.00
CallsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230929C004700002023-09-14 10:00AM EDT2023-09-290.010.000.010.00-551,003137.50%
TSLA231006C004700002023-09-18 3:13PM EDT2023-10-060.010.000.010.00-516996.88%
TSLA231013C004700002023-09-22 10:04AM EDT2023-10-130.010.000.02-0.01-50.00%210682.81%
TSLA231020C004700002023-09-21 2:51PM EDT2023-10-200.040.020.040.00-5149378.91%
TSLA231027C004700002023-09-22 2:39PM EDT2023-10-270.070.060.07-0.02-22.22%32175.78%
TSLA231117C004700002023-09-20 3:25PM EDT2023-11-170.310.100.170.00-114664.65%
TSLA231215C004700002023-09-22 3:53PM EDT2023-12-150.360.350.39-0.17-32.08%5120259.52%
TSLA240119C004700002022-08-15 1:52PM EDT2024-01-19536.700.000.000.00-814525.00%
TSLA240216C004700002023-09-22 2:52PM EDT2024-02-161.481.401.52-0.69-31.80%34155.36%
TSLA240419C004700002023-09-20 1:19PM EDT2024-04-195.653.053.250.00-24053.67%
TSLA240621C004700002023-09-21 3:35PM EDT2024-06-216.605.205.400.00-113452.93%
TSLA240920C004700002023-09-22 10:08AM EDT2024-09-2010.659.009.35-0.41-3.71%111,08152.93%
TSLA250117C004700002023-09-21 11:45AM EDT2025-01-1718.0514.9515.400.00-12,09753.64%
TSLA250620C004700002023-09-21 9:30AM EDT2025-06-2026.8722.9523.500.00-119554.39%
TSLA250919C004700002023-09-15 10:06AM EDT2025-09-1939.0527.6528.250.00-182554.76%
TSLA251219C004700002023-09-22 10:35AM EDT2025-12-1935.9532.3033.00-1.42-3.80%132755.13%
TSLA260116C004700002023-09-18 2:48PM EDT2026-01-1643.0133.3034.850.00-23655.23%
PutsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA231020P004700002023-07-07 11:55AM EDT2023-10-20191.90214.75217.700.00-7500.00%
TSLA231117P004700002023-07-19 3:44PM EDT2023-11-17179.07253.55255.550.00-40201.76%
TSLA231215P004700002023-07-19 3:45PM EDT2023-12-15179.37253.20255.800.00--0164.62%
TSLA240119P004700002022-08-24 3:48PM EDT2024-01-1950.790.000.000.00-13200.00%
TSLA240621P004700002022-08-19 3:08PM EDT2024-06-2165.050.000.000.00-12190.00%
TSLA240920P004700002023-09-20 12:29PM EDT2024-09-20202.80223.05227.100.00-2137.34%
TSLA250117P004700002023-08-29 10:14AM EDT2025-01-17222.50223.20227.750.00-141434.25%
TSLA250620P004700002023-09-08 1:12PM EDT2025-06-20224.82224.00229.250.00-1132.83%
TSLA250919P004700002023-08-23 11:38AM EDT2025-09-19236.22226.00231.450.00-1134.00%
TSLA251219P004700002023-09-21 11:52AM EDT2025-12-19218.77227.70230.450.00-19330.74%