Canada Markets close in 2 hrs 29 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
277.05+1.72 (+0.62%)
As of 01:31PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:940.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220930C009400002022-08-11 2:00PM EDT2022-09-3042.0038.2542.10+42.00-2-993.12%
TSLA221021C009400002022-08-11 1:57PM EDT2022-10-2158.1556.1056.85+4.65+8.69%43663494.68%
TSLA221118C009400002022-08-11 2:03PM EDT2022-11-1875.0073.6574.70+5.00+7.14%11262385.58%
TSLA221216C009400002022-08-11 11:00AM EDT2022-12-1693.9786.9588.55+5.54+6.26%2153338.84%
TSLA230120C009400002022-08-11 2:02PM EDT2023-01-20106.48102.55103.90+7.03+7.07%19902308.57%
TSLA230317C009400002022-08-10 12:00PM EDT2023-03-17135.83128.10130.35-2.37-1.71%273289.36%
TSLA230616C009400002022-08-09 12:08PM EDT2023-06-16156.46162.95167.700.00-154278.53%
TSLA230915C009400002022-08-09 12:02PM EDT2023-09-15184.20192.00199.850.00-146278.95%
TSLA240119C009400002022-08-11 10:30AM EDT2024-01-19244.02227.90236.60+6.73+2.84%1320293.81%
TSLA240621C009400002022-08-11 12:34PM EDT2024-06-21276.45268.15274.15+5.30+1.95%696382.45%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220930P009400002022-08-11 12:38PM EDT2022-09-30106.57109.80113.00+106.57-2-0.00%
TSLA221021P009400002022-08-11 1:09PM EDT2022-10-21125.10125.30126.75-10.50-7.74%221840.00%
TSLA221118P009400002022-08-11 10:12AM EDT2022-11-18135.80141.05142.15-22.90-14.43%11870.00%
TSLA221216P009400002022-08-11 9:46AM EDT2022-12-16146.60152.20153.55-17.30-10.56%3570.00%
TSLA230120P009400002022-08-11 12:11PM EDT2023-01-20165.50164.95166.30-11.30-6.39%16970.00%
TSLA230317P009400002022-08-11 10:53AM EDT2023-03-17181.90185.25187.10+3.35+1.88%51540.00%
TSLA230616P009400002022-08-11 12:15PM EDT2023-06-16212.92211.90214.30-2.33-1.08%2550.00%
TSLA230915P009400002022-07-29 3:13PM EDT2023-09-15233.76233.35239.700.00--50.00%
TSLA240119P009400002022-08-10 9:40AM EDT2024-01-19265.00258.50265.10-2.30-0.86%21610.00%
TSLA240621P009400002022-08-11 10:49AM EDT2024-06-21289.00286.25291.20+1.05+0.36%1350.00%