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:580.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220930C005800002022-09-22 3:12PM EDT2022-09-300.010.000.010.00-136165.63%
TSLA221007C005800002022-09-23 9:35AM EDT2022-10-070.010.000.020.00-142118.75%
TSLA221014C005800002022-09-21 2:34PM EDT2022-10-140.030.000.030.00-758598.44%
TSLA221021C005800002022-09-16 3:22PM EDT2022-10-210.070.000.040.00-18186.72%
TSLA221118C005800002022-08-24 1:53PM EDT2022-11-18334.530.000.000.00-415025.00%
TSLA221216C005800002022-07-27 2:22PM EDT2022-12-16271.700.000.000.00-40115325.00%
TSLA230120C005800002022-08-24 9:54AM EDT2023-01-20356.850.000.000.00-117225.00%
TSLA230317C005800002022-08-16 10:51AM EDT2023-03-17384.780.000.000.00-720025.00%
TSLA230616C005800002022-08-22 1:26PM EDT2023-06-16359.850.000.000.00-235312.50%
TSLA230915C005800002022-08-16 3:12PM EDT2023-09-15423.420.000.000.00-526512.50%
TSLA240119C005800002022-08-16 12:25PM EDT2024-01-19456.750.000.000.00-23912.50%
TSLA240621C005800002022-08-12 3:23PM EDT2024-06-21457.000.000.000.00-13112.50%
TSLA250117C005800002022-09-22 2:26PM EDT2025-01-1744.9040.0045.150.00-3861.54%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221021P005800002022-08-24 2:34PM EDT2022-10-216.700.000.000.00-78640.00%
TSLA221118P005800002022-08-24 3:54PM EDT2022-11-1812.400.000.000.00-29820.00%
TSLA221216P005800002022-08-23 2:53PM EDT2022-12-1617.750.000.000.00-182740.00%
TSLA230120P005800002022-08-24 3:16PM EDT2023-01-2024.040.000.000.00-283,2580.00%
TSLA230317P005800002022-08-24 12:29PM EDT2023-03-1734.800.000.000.00-14810.00%
TSLA230616P005800002022-08-24 3:09PM EDT2023-06-1651.920.000.000.00-12,2420.00%
TSLA230915P005800002022-08-15 3:59PM EDT2023-09-1563.010.000.000.00-1780.00%
TSLA240119P005800002022-08-22 10:27AM EDT2024-01-1987.000.000.000.00-11,8480.00%
TSLA240621P005800002022-08-23 10:50AM EDT2024-06-21100.950.000.000.00-21,0740.00%