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:640.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221021C006400002022-08-09 11:16AM EDT2022-10-21243.38243.05247.900.00-12291,320.51%
TSLA221118C006400002022-08-10 9:40AM EDT2022-11-18262.35254.90259.15+9.15+3.61%1511,036.08%
TSLA221216C006400002022-08-10 9:35AM EDT2022-12-16275.67263.25268.30+20.44+8.01%164953.00%
TSLA230120C006400002022-08-08 3:01PM EDT2023-01-20285.22275.55279.650.00-144450.00%
TSLA230317C006400002022-08-10 1:10PM EDT2023-03-17303.00291.25296.20+21.50+7.64%1740.00%
TSLA230616C006400002022-08-11 10:57AM EDT2023-06-16327.91318.60325.70+11.66+3.69%13090.00%
TSLA230915C006400002022-08-05 10:26AM EDT2023-09-15383.05339.95348.050.00-11030.00%
TSLA240119C006400002022-07-28 3:33PM EDT2024-01-19354.75366.65376.150.00-23710.00%
TSLA240621C006400002022-08-09 9:32AM EDT2024-06-21400.65395.45405.050.00-41470.00%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221021P006400002022-08-11 1:48PM EDT2022-10-2115.9616.4516.90-5.34-25.07%574960.00%
TSLA221118P006400002022-08-11 11:51AM EDT2022-11-1826.0025.5525.95-5.00-16.13%35800.00%
TSLA221216P006400002022-08-11 11:44AM EDT2022-12-1632.4532.5533.65-6.52-16.73%21050.00%
TSLA230120P006400002022-08-11 1:17PM EDT2023-01-2041.4541.4042.40-2.85-6.43%232,9060.00%
TSLA230317P006400002022-08-10 9:33AM EDT2023-03-1755.0555.0556.20+0.85+1.57%15960.00%
TSLA230616P006400002022-08-10 12:42PM EDT2023-06-1676.9173.9076.40+0.11+0.14%56750.00%
TSLA230915P006400002022-08-03 2:24PM EDT2023-09-1588.2289.5594.800.00-361560.00%
TSLA240119P006400002022-08-10 3:20PM EDT2024-01-19110.95109.05112.55-1.80-1.60%18220.00%
TSLA240621P006400002022-08-09 2:47PM EDT2024-06-21137.43129.15133.500.00-11540.00%