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:800.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220930C008000002022-08-24 12:51PM EDT2022-09-30126.210.000.000.00-12450.00%
TSLA221021C008000002022-09-23 1:47PM EDT2022-10-210.010.010.010.00-2128,401114.06%
TSLA221118C008000002022-09-23 1:41PM EDT2022-11-180.020.010.02-0.01-33.33%5111,84182.03%
TSLA221216C008000002022-09-23 3:48PM EDT2022-12-160.040.040.06-0.01-20.00%34015,51073.05%
TSLA230120C008000002022-09-23 3:27PM EDT2023-01-200.120.100.13-0.01-7.69%2314,23766.02%
TSLA230317C008000002022-09-23 1:54PM EDT2023-03-170.480.360.48-0.02-4.00%34,48462.26%
TSLA230421C008000002022-08-24 9:57AM EDT2023-04-21234.440.000.000.00-27025.00%
TSLA230616C008000002022-09-23 3:17PM EDT2023-06-161.451.351.50-0.27-15.70%497,29659.14%
TSLA230915C008000002022-08-24 9:44AM EDT2023-09-15280.000.000.000.00-1071425.00%
TSLA240119C008000002022-09-23 3:13PM EDT2024-01-197.527.257.55-0.78-9.40%6412,65958.74%
TSLA240315C008000002022-08-23 10:59AM EDT2024-03-15310.840.000.000.00-311212.50%
TSLA240621C008000002022-08-24 3:57PM EDT2024-06-21339.200.000.000.00-173,95012.50%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220930P008000002022-08-24 3:56PM EDT2022-09-3024.750.000.000.00-4044850.00%
TSLA221021P008000002022-09-09 3:06PM EDT2022-10-21500.55523.85525.350.00-10167.72%
TSLA221118P008000002022-08-30 1:59PM EDT2022-11-18524.56523.80525.500.00-40120.68%
TSLA221216P008000002022-09-07 11:03AM EDT2022-12-16521.05523.70525.550.00-2099.07%
TSLA230120P008000002022-08-29 3:13PM EDT2023-01-20513.86523.60525.550.00-2083.18%
TSLA230317P008000002022-09-13 3:09PM EDT2023-03-17506.00523.45526.250.00-1057.91%
TSLA230421P008000002022-08-22 2:45PM EDT2023-04-21120.320.000.000.00-5770.00%
TSLA230616P008000002022-09-22 2:37PM EDT2023-06-16512.09522.85526.350.00-12,63760.93%
TSLA230915P008000002022-08-24 3:33PM EDT2023-09-15149.030.000.000.00-18070.00%
TSLA240119P008000002022-09-14 9:30AM EDT2024-01-19507.00521.20527.850.00-5150.14%
TSLA240315P008000002022-08-23 11:40AM EDT2024-03-15183.350.000.000.00-33420.00%
TSLA240621P008000002022-08-24 12:36PM EDT2024-06-21195.830.000.000.00-31,1160.00%