Canada markets close in 3 hours 8 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
223.32-14.81 (-6.22%)
As of 12:52PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:490.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221007C004900002022-09-26 2:20PM EDT2022-10-070.010.000.010.00-6276437.50%
TSLA221014C004900002022-10-03 11:33AM EDT2022-10-140.010.000.010.00-9111153.13%
TSLA221021C004900002022-07-22 10:16AM EDT2022-10-21359.21402.45408.550.00-10110.00%
TSLA221028C004900002022-10-04 9:35AM EDT2022-10-280.010.000.030.00-5313100.00%
TSLA221104C004900002022-10-04 10:41AM EDT2022-11-040.060.020.050.00-5593.36%
TSLA221118C004900002022-06-27 11:09AM EDT2022-11-18291.10330.90338.100.00-130.00%
TSLA221216C004900002022-08-10 12:29PM EDT2022-12-16399.150.000.000.00-25125.00%
TSLA230120C004900002022-08-24 3:38PM EDT2023-01-20424.640.000.000.00-628325.00%
TSLA230217C004900002022-10-07 12:19PM EDT2023-02-170.670.610.65-0.41-37.96%2259.77%
TSLA230317C004900002022-08-16 10:53AM EDT2023-03-17461.520.000.000.00-227625.00%
TSLA230616C004900002022-08-16 10:35AM EDT2023-06-16467.400.000.000.00-165212.50%
TSLA230915C004900002022-08-16 2:22PM EDT2023-09-15501.320.000.000.00-469412.50%
TSLA240119C004900002022-08-22 1:29PM EDT2024-01-19462.000.000.000.00-18612.50%
TSLA240621C004900002022-08-17 1:13PM EDT2024-06-21525.020.000.000.00-18012.50%
TSLA250117C004900002022-10-07 12:15PM EDT2025-01-1730.0028.5032.85-6.00-16.67%19860.45%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221007P004900002022-09-08 1:33PM EDT2022-10-07203.82267.20268.050.00-10734.38%
TSLA221021P004900002022-08-24 1:23PM EDT2022-10-213.200.000.000.00-23210.00%
TSLA221028P004900002022-09-20 1:04PM EDT2022-10-28178.01267.00268.150.00-200155.37%
TSLA221118P004900002022-08-22 10:03AM EDT2022-11-186.840.000.000.00-22970.00%
TSLA221216P004900002022-08-24 2:56PM EDT2022-12-169.350.000.000.00-32080.00%
TSLA230120P004900002022-08-24 11:19AM EDT2023-01-2013.300.000.000.00-11,4500.00%
TSLA230317P004900002022-08-23 2:44PM EDT2023-03-1721.000.000.000.00-134830.00%
TSLA230616P004900002022-08-19 11:46AM EDT2023-06-1633.350.000.000.00-25700.00%
TSLA230915P004900002022-08-24 9:47AM EDT2023-09-1542.840.000.000.00-2800.00%
TSLA240119P004900002022-08-22 9:42AM EDT2024-01-1958.400.000.000.00-45270.00%
TSLA240621P004900002022-08-15 1:01PM EDT2024-06-2168.100.000.000.00-2830.00%
TSLA250117P004900002022-10-07 10:52AM EDT2025-01-17268.00267.50275.50+4.05+1.53%126040.12%