Canada markets open in 2 hours 58 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
268.21-19.60 (-6.81%)
At close: 04:00PM EDT
271.50 +3.29 (+1.23%)
Pre-Market: 06:31AM EDT
In The Money
Show:ListStraddle
Strike:590.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221007C005900002022-09-15 12:45PM EDT2022-10-070.020.000.000.00--050.00%
TSLA221014C005900002022-09-15 3:20PM EDT2022-10-140.020.000.000.00-10050.00%
TSLA221021C005900002022-08-24 2:40PM EDT2022-10-21315.680.000.000.00-25250.00%
TSLA221028C005900002022-09-20 3:36PM EDT2022-10-280.090.000.000.00--050.00%
TSLA221104C005900002022-09-23 3:20PM EDT2022-11-040.100.000.000.00-1050.00%
TSLA221118C005900002022-08-24 2:40PM EDT2022-11-18322.430.000.000.00-315550.00%
TSLA221216C005900002022-08-04 3:32PM EDT2022-12-16364.980.000.000.00-520625.00%
TSLA230317C005900002022-08-16 10:50AM EDT2023-03-17376.450.000.000.00-4325.00%
TSLA250117C005900002022-09-28 12:25PM EDT2025-01-1741.150.000.000.00-27012.50%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221014P005900002022-09-21 9:57AM EDT2022-10-14282.070.000.000.00--00.00%
TSLA221021P005900002022-08-24 11:31AM EDT2022-10-217.310.000.000.00-1011,1980.00%
TSLA221118P005900002022-08-24 1:51PM EDT2022-11-1813.450.000.000.00-101850.00%
TSLA221216P005900002022-08-23 3:42PM EDT2022-12-1619.440.000.000.00-71600.00%
TSLA230317P005900002022-08-17 11:39AM EDT2023-03-1736.850.000.000.00-18350.00%
TSLA250117P005900002022-09-28 2:37PM EDT2025-01-17316.610.000.000.00-2500.00%