Canada markets close in 2 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
673.45-12.02 (-1.75%)
As of 03:58PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:1075.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C010750002022-06-27 10:08AM EDT2022-07-010.020.000.010.00-1089175.00%
TSLA220708C010750002022-06-29 9:41AM EDT2022-07-080.010.000.060.00-3794.92%
TSLA220715C010750002022-06-30 12:06PM EDT2022-07-150.100.040.15-0.03-23.08%111,16978.81%
TSLA220722C010750002022-06-28 9:48AM EDT2022-07-220.720.080.600.00-21375.10%
TSLA220729C010750002022-06-30 12:22PM EDT2022-07-290.630.500.63-0.15-19.23%41969.92%
TSLA220805C010750002022-06-27 9:30AM EDT2022-08-053.400.412.620.00--172.27%
TSLA220916C010750002022-06-30 2:04PM EDT2022-09-166.505.806.15-0.49-7.01%61,86163.37%
TSLA221216C010750002022-06-23 10:53AM EDT2022-12-1633.3722.9523.750.00-21561.39%
TSLA230120C010750002022-06-30 12:20PM EDT2023-01-2031.1529.7031.10+0.16+0.52%161,37560.93%
TSLA230915C010750002022-06-27 2:46PM EDT2023-09-15111.2083.2588.850.00-25063.27%
TSLA240119C010750002022-06-28 3:25PM EDT2024-01-19125.00108.65116.350.00-133863.97%
TSLA240315C010750002022-06-29 9:45AM EDT2024-03-15127.42119.90128.600.00-1364.42%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P010750002022-06-15 11:19AM EDT2022-07-01397.89400.15402.000.00-20262.99%
TSLA220715P010750002022-06-30 2:55PM EDT2022-07-15398.20400.40402.05+4.85+1.23%595494.29%
TSLA220916P010750002022-06-30 10:39AM EDT2022-09-16418.00403.90407.20+55.10+15.18%1688858.49%
TSLA221216P010750002022-06-22 9:30AM EDT2022-12-16395.02411.95417.550.00-11352.16%
TSLA230120P010750002022-06-28 1:50PM EDT2023-01-20395.06419.40422.350.00-1096952.82%
TSLA230915P010750002022-06-30 2:15PM EDT2023-09-15450.05450.65461.30-11.60-2.51%72851.60%
TSLA240119P010750002022-06-29 1:25PM EDT2024-01-19475.30464.85477.400.00-246550.61%