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:600.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220930C006000002022-09-23 10:43AM EDT2022-09-300.010.000.010.00-4374175.00%
TSLA221007C006000002022-09-23 3:12PM EDT2022-10-070.010.000.02-0.01-50.00%1525123.44%
TSLA221014C006000002022-09-15 10:12AM EDT2022-10-140.030.000.030.00--7102.34%
TSLA221021C006000002022-09-23 12:09PM EDT2022-10-210.030.010.030.00-865,68089.84%
TSLA221028C006000002022-09-20 3:35PM EDT2022-10-280.060.000.21+0.06--192.97%
TSLA221104C006000002022-09-23 3:07PM EDT2022-11-040.050.030.22+0.05-20-86.23%
TSLA221118C006000002022-09-23 3:23PM EDT2022-11-180.090.090.10-0.02-18.18%62,25872.46%
TSLA221216C006000002022-09-23 2:16PM EDT2022-12-160.200.200.25-0.10-33.33%394,98364.55%
TSLA230120C006000002022-09-23 3:59PM EDT2023-01-200.510.480.52-0.15-22.73%945,60259.60%
TSLA230317C006000002022-09-23 2:56PM EDT2023-03-171.501.461.55-0.40-21.05%234,59857.58%
TSLA230421C006000002022-09-23 3:54PM EDT2023-04-212.512.402.57-0.59-19.03%8732,38757.26%
TSLA230616C006000002022-09-23 3:58PM EDT2023-06-164.444.404.60-0.63-12.43%614,78657.14%
TSLA230915C006000002022-09-23 3:26PM EDT2023-09-158.808.159.15-1.30-12.87%92,14857.32%
TSLA240119C006000002022-09-23 3:59PM EDT2024-01-1916.0015.2516.70-2.33-12.71%5317,21058.40%
TSLA240315C006000002022-09-23 3:33PM EDT2024-03-1519.5518.8020.20-2.20-10.11%1591,28158.86%
TSLA240621C006000002022-09-23 3:59PM EDT2024-06-2125.8124.9026.90-3.39-11.61%16217,52959.63%
TSLA250117C006000002022-09-23 3:53PM EDT2025-01-1739.1639.0042.40-6.71-14.63%3371,62861.62%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220930P006000002022-08-24 3:49PM EDT2022-09-303.000.000.000.00-2113650.00%
TSLA221021P006000002022-08-29 3:07PM EDT2022-10-21314.70324.15325.150.00-20124.07%
TSLA221118P006000002022-08-31 3:32PM EDT2022-11-18322.68323.80325.500.00-2093.68%
TSLA221216P006000002022-09-09 10:33AM EDT2022-12-16302.70323.75325.600.00-35051.17%
TSLA230120P006000002022-09-20 1:15PM EDT2023-01-20289.83323.65325.600.00-2065.11%
TSLA230317P006000002022-08-22 9:32AM EDT2023-03-17308.22289.50294.300.00-1900.00%
TSLA230421P006000002022-09-21 3:55PM EDT2023-04-21298.00323.45326.25+251.20+536.75%18053.14%
TSLA230616P006000002022-09-20 2:11PM EDT2023-06-16293.92323.55326.350.00-1403747.71%
TSLA230915P006000002022-09-20 3:10PM EDT2023-09-15293.65323.40327.100.00-61,63343.88%
TSLA240119P006000002022-09-23 3:38PM EDT2024-01-19327.23325.25328.15+13.83+4.41%59748,03240.38%
TSLA240315P006000002022-09-23 3:27PM EDT2024-03-15328.00325.30329.55+14.39+4.59%49064240.96%
TSLA240621P006000002022-09-23 10:10AM EDT2024-06-21327.52327.25331.05+12.52+3.97%23,33939.99%
TSLA250117P006000002022-09-22 2:23PM EDT2025-01-17323.00327.50337.000.00-42940.99%