Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
182.45-12.41 (-6.37%)
At close: 04:00PM EST
182.50 +0.05 (+0.03%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:700.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221216C007000002022-11-09 2:14PM EST2022-12-160.010.000.010.00-11,634212.50%
TSLA230120C007000002022-12-05 11:32AM EST2023-01-200.010.000.010.00-61,574106.25%
TSLA230317C007000002022-12-05 1:23PM EST2023-03-170.030.000.05-0.02-40.00%13,34878.91%
TSLA230421C007000002022-08-22 11:00AM EST2023-04-21263.190.000.000.00-29650.00%
TSLA230616C007000002022-12-05 11:32AM EST2023-06-160.220.200.25-0.06-21.43%281,67569.92%
TSLA230915C007000002022-12-05 3:45PM EST2023-09-150.620.630.71-0.17-21.52%661,35565.43%
TSLA240119C007000002022-12-05 12:42PM EST2024-01-191.641.571.71-0.46-21.90%1754,21661.73%
TSLA240315C007000002022-08-22 10:46AM EST2024-03-15346.900.000.000.00-17925.00%
TSLA240621C007000002022-12-05 1:54PM EST2024-06-213.453.203.50-0.70-16.87%273,53559.27%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221216P007000002022-11-09 11:46AM EST2022-12-16511.99517.15517.900.00-220307.62%
TSLA230120P007000002022-09-02 2:40PM EST2023-01-20430.42433.40435.850.00-200.00%
TSLA230317P007000002022-08-22 2:33PM EST2023-03-17410.36397.80400.200.00-600.00%
TSLA230421P007000002022-08-23 10:47AM EST2023-04-2175.750.000.000.00-8900.00%
TSLA230616P007000002022-10-14 11:46AM EST2023-06-16489.92502.80505.400.00-200.00%
TSLA230915P007000002022-09-30 12:53PM EST2023-09-15431.80470.20473.100.00-1000.00%
TSLA240119P007000002022-10-11 12:24PM EST2024-01-19476.84509.75512.550.00-200.00%
TSLA240315P007000002022-08-19 9:36AM EST2024-03-15138.940.000.000.00-103550.00%
TSLA240621P007000002022-11-21 1:55PM EST2024-06-21530.21515.40519.450.00-1054.33%