Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
275.33-13.26 (-4.59%)
At close: 04:00PM EDT
275.61 +0.28 (+0.10%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:50.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221021C000500002022-09-23 3:30PM EDT2022-10-21225.06225.05226.00-32.53-12.63%11152258.20%
TSLA221118C000500002022-09-21 3:02PM EDT2022-11-18262.44224.05226.550.00-6102236.38%
TSLA221216C000500002022-09-21 3:27PM EDT2022-12-16257.09225.00226.700.00-936167.68%
TSLA230120C000500002022-09-23 10:17AM EDT2023-01-20227.76225.05227.00-35.37-13.44%11,205146.92%
TSLA230317C000500002022-08-15 9:55AM EDT2023-03-17257.24245.10247.050.00-5222301.61%
TSLA230616C000500002022-08-17 1:55PM EDT2023-06-16258.63251.05253.300.00-7456282.82%
TSLA230915C000500002022-09-14 11:47AM EDT2023-09-15258.35226.65230.300.00-242112.43%
TSLA240119C000500002022-09-23 10:52AM EDT2024-01-19231.50227.90231.95-30.24-11.55%21,596105.98%
TSLA240315C000500002022-09-21 3:38PM EDT2024-03-15260.36228.20232.850.00-6279103.61%
TSLA240621C000500002022-09-23 10:10AM EDT2024-06-21233.00229.25234.05-16.39-6.57%1202100.65%
TSLA250117C000500002022-09-22 12:05PM EDT2025-01-17250.18230.00239.500.00-35898.84%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221021P000500002022-09-23 3:54PM EDT2022-10-210.020.010.02+0.01+100.00%84,991200.00%
TSLA221118P000500002022-09-23 3:58PM EDT2022-11-180.050.030.06+0.01+25.00%1953,467154.69%
TSLA221216P000500002022-09-23 2:43PM EDT2022-12-160.120.110.13+0.03+33.33%1408,464139.26%
TSLA230120P000500002022-09-23 3:45PM EDT2023-01-200.240.230.25+0.09+60.00%468,218126.76%
TSLA230317P000500002022-09-23 2:45PM EDT2023-03-170.470.430.51+0.06+14.63%144,413114.16%
TSLA230616P000500002022-09-23 2:56PM EDT2023-06-160.910.790.90+0.20+28.17%125,974101.17%
TSLA230915P000500002022-09-21 1:01PM EDT2023-09-151.241.171.32+0.28+29.17%12,28393.26%
TSLA240119P000500002022-09-23 1:31PM EDT2024-01-191.781.711.85+0.20+12.66%10916,09585.69%
TSLA240315P000500002022-09-23 12:59PM EDT2024-03-152.061.942.13+0.23+12.57%286783.30%
TSLA240621P000500002022-09-23 1:02PM EDT2024-06-212.552.412.60+0.27+11.84%1021,53980.01%
TSLA250117P000500002022-09-23 3:29PM EDT2025-01-173.192.804.00-0.16-4.78%669374.30%