Mail

Canada Markets closed

S&P/TSX
18,480.98
-521.70(-2.75%)
S&P 500
3,693.23
-64.76(-1.72%)
DOW
29,590.41
-486.27(-1.62%)
CAD/USD
0.7360
-0.0055(-0.7434%)
CRUDE OIL
79.43
-4.06(-4.86%)
BTC-CAD
25,792.84
-341.76(-1.31%)

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:710.00

CallsforSeptember 30, 2022

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TSLA221021C00710000	2022-08-11 1:16PM EDT	2022-10-21	191.90	187.25	190.70	+17.18	+9.83%	1	186	934.79%
TSLA221118C00710000	2022-08-10 10:33AM EDT	2022-11-18	202.10	201.45	204.55	-11.35	-5.32%	5	59	707.29%
TSLA221216C00710000	2022-08-11 9:33AM EDT	2022-12-16	234.26	212.40	215.00	+28.42	+13.81%	15	70	612.43%
TSLA230120C00710000	2022-08-11 1:09PM EDT	2023-01-20	230.07	225.80	228.60	-2.93	-1.26%	15	549	558.75%
TSLA230317C00710000	2022-07-14 2:41PM EDT	2023-03-17	154.00	246.40	249.90	0.00	-	-	1	538.68%
TSLA240119C00710000	2022-08-09 12:06PM EDT	2024-01-19	320.00	328.60	337.25	0.00	-	1	446	0.00%

PutsforSeptember 30, 2022

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TSLA221021P00710000	2022-08-11 2:18PM EDT	2022-10-21	28.50	28.65	29.20	-6.65	-18.92%	45	393	0.00%
TSLA221118P00710000	2022-08-11 2:23PM EDT	2022-11-18	40.56	40.55	41.30	-5.84	-12.59%	7	321	0.00%
TSLA221216P00710000	2022-08-11 2:22PM EDT	2022-12-16	49.69	49.50	50.40	-5.76	-10.39%	3	462	0.00%
TSLA230120P00710000	2022-08-11 11:46AM EDT	2023-01-20	61.15	60.35	61.15	-7.45	-10.86%	5	1,455	0.00%
TSLA230317P00710000	2022-08-04 9:48AM EDT	2023-03-17	70.14	76.45	78.10	0.00	-	1	8	0.00%
TSLA240119P00710000	2022-08-08 3:32PM EDT	2024-01-19	143.32	138.15	142.00	0.00	-	14	631	0.00%