Canada Markets open in 3 hrs 7 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
249.44+7.04 (+2.90%)
At close: 04:00PM EDT
246.17 -3.27 (-1.31%)
Pre-Market: 06:23AM EDT
In The Money
Show:ListStraddle
Strike:540.00
CallsforOctober 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221021C005400002022-07-21 1:39PM EDT2022-10-21293.03333.65340.150.00--70.00%
TSLA221118C005400002022-07-28 10:27AM EDT2022-11-18304.56340.15345.550.00--70.00%
TSLA221216C005400002022-07-08 3:35PM EDT2022-12-16262.70405.95410.850.00--70.00%
TSLA230120C005400002022-08-10 9:44AM EDT2023-01-20367.37355.25360.00-25.68-6.53%1440.00%
TSLA230317C005400002022-08-04 11:14AM EDT2023-03-17422.61368.35373.100.00--450.00%
TSLA230616C005400002022-08-01 2:31PM EDT2023-06-16421.31385.80395.500.00--130.00%
TSLA230915C005400002022-08-01 12:06PM EDT2023-09-15451.53405.05412.850.00--110.00%
TSLA240119C005400002022-08-04 2:55PM EDT2024-01-19483.93426.95435.650.00-61000.00%
TSLA240621C005400002022-08-04 9:41AM EDT2024-06-21515.00450.50461.100.00-5240.00%
PutsforOctober 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221021P005400002022-08-11 1:18PM EDT2022-10-217.007.057.40-2.70-27.83%764210.00%
TSLA221118P005400002022-08-11 2:10PM EDT2022-11-1812.2512.1512.60-3.10-20.20%42290.00%
TSLA221216P005400002022-08-11 11:48AM EDT2022-12-1616.9716.7017.20-3.13-15.57%12850.00%
TSLA230120P005400002022-08-11 10:58AM EDT2023-01-2022.4022.8523.45-4.05-15.31%12,5210.00%
TSLA230317P005400002022-08-08 10:40AM EDT2023-03-1729.9932.3533.100.00--1,6840.00%
TSLA230616P005400002022-08-11 11:52AM EDT2023-06-1647.4546.8048.15-4.00-7.77%51,1080.00%
TSLA230915P005400002022-08-05 9:54AM EDT2023-09-1561.0458.0561.350.00--1260.00%
TSLA240119P005400002022-08-03 12:48PM EDT2024-01-1974.7373.2077.800.00-111,6210.00%
TSLA240621P005400002022-08-08 3:23PM EDT2024-06-2195.4290.0094.150.00-11800.00%