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
266.73 +1.48 (+0.56%)
After hours: 06:53PM EDT
In The Money
Show:ListStraddle
Strike:480.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221007C004800002022-09-26 10:52AM EDT2022-10-070.010.000.020.00-253123.44%
TSLA221014C004800002022-09-29 3:41PM EDT2022-10-140.020.000.030.00-5612892.97%
TSLA221021C004800002022-08-16 12:54PM EDT2022-10-21448.900.000.000.00-12650.00%
TSLA221028C004800002022-09-30 10:54AM EDT2022-10-280.080.050.13-0.03-27.27%9778.61%
TSLA221118C004800002022-08-12 9:39AM EDT2022-11-18392.240.000.000.00-41825.00%
TSLA221216C004800002022-07-18 12:46PM EDT2022-12-16297.55448.90454.700.00-10180.00%
TSLA230120C004800002022-08-24 3:38PM EDT2023-01-20433.640.000.000.00-633025.00%
TSLA230317C004800002022-08-16 10:53AM EDT2023-03-17469.280.000.000.00-227012.50%
TSLA230616C004800002022-08-15 1:39PM EDT2023-06-16496.000.000.000.00-52812.50%
TSLA230915C004800002022-08-16 11:53AM EDT2023-09-15505.700.000.000.00-264912.50%
TSLA240119C004800002022-08-17 9:30AM EDT2024-01-19506.970.000.000.00-216712.50%
TSLA240621C004800002022-08-16 12:11PM EDT2024-06-21543.470.000.000.00-4566.25%
TSLA250117C004800002022-09-30 1:09PM EDT2025-01-1751.4047.2553.25+0.28+0.55%1135061.67%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221021P004800002022-08-24 2:43PM EDT2022-10-212.960.000.000.00-156670.00%
TSLA221028P004800002022-09-14 9:40AM EDT2022-10-28185.36211.70216.600.00-20119.29%
TSLA221118P004800002022-08-24 2:37PM EDT2022-11-185.880.000.000.00-32640.00%
TSLA221216P004800002022-08-24 2:34PM EDT2022-12-168.600.000.000.00-32020.00%
TSLA230120P004800002022-08-24 2:34PM EDT2023-01-2012.550.000.000.00-61,3370.00%
TSLA230317P004800002022-08-23 2:49PM EDT2023-03-1719.860.000.000.00-21980.00%
TSLA230616P004800002022-08-17 10:48AM EDT2023-06-1630.250.000.000.00-1810.00%
TSLA230915P004800002022-08-15 11:31AM EDT2023-09-1539.870.000.000.00-1120.00%
TSLA240119P004800002022-08-22 11:39AM EDT2024-01-1956.100.000.000.00-11350.00%
TSLA240621P004800002022-08-24 2:50PM EDT2024-06-2167.500.000.000.00-1400.00%
TSLA250117P004800002022-09-30 12:57PM EDT2025-01-17229.24230.10239.00+22.04+10.64%22244.51%