Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
681.79+8.37 (+1.24%)
At close: 04:00PM EDT
679.75 -2.04 (-0.30%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
Strike:1200.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220708C012000002022-07-01 3:04PM EDT2022-07-080.010.000.010.00-8713134.38%
TSLA220715C012000002022-07-01 3:57PM EDT2022-07-150.040.020.05-0.02-33.33%2157,59598.83%
TSLA220722C012000002022-06-29 9:34AM EDT2022-07-220.210.010.300.00-1037789.45%
TSLA220729C012000002022-07-01 11:17AM EDT2022-07-290.300.150.52+0.15+100.00%114682.86%
TSLA220805C012000002022-07-01 3:11PM EDT2022-08-050.570.101.04+0.02+3.64%22878.22%
TSLA220812C012000002022-07-01 10:30AM EDT2022-08-120.650.004.45+0.65-3-85.83%
TSLA220819C012000002022-07-01 3:59PM EDT2022-08-190.790.700.88-0.12-13.19%933,60768.29%
TSLA220916C012000002022-07-01 3:58PM EDT2022-09-162.502.352.50-0.11-4.21%459,64663.55%
TSLA221021C012000002022-07-01 3:49PM EDT2022-10-215.905.556.10-0.10-1.67%10571161.39%
TSLA221118C012000002022-07-01 2:02PM EDT2022-11-189.259.3510.10-0.45-4.64%10185861.10%
TSLA221216C012000002022-07-01 3:32PM EDT2022-12-1613.4013.3514.00-0.20-1.47%202,83260.40%
TSLA230120C012000002022-07-01 3:46PM EDT2023-01-2019.3618.6019.85+0.21+1.10%898,82760.00%
TSLA230317C012000002022-07-01 12:58PM EDT2023-03-1729.0029.1532.00-1.00-3.33%233,18060.84%
TSLA230616C012000002022-07-01 3:50PM EDT2023-06-1650.0047.7051.15+2.70+5.71%124,28861.63%
TSLA230915C012000002022-07-01 3:42PM EDT2023-09-1567.3564.7071.70-2.42-3.47%3533462.24%
TSLA240119C012000002022-07-01 3:59PM EDT2024-01-1994.4393.0095.90+3.06+3.35%578,68663.28%
TSLA240315C012000002022-07-01 9:40AM EDT2024-03-15106.0099.15111.25-2.86-2.63%12063.52%
TSLA240621C012000002022-07-01 3:59PM EDT2024-06-21124.42120.60132.50+1.07+0.87%1182,81464.76%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220708P012000002022-06-13 10:36AM EDT2022-07-08549.32517.20519.500.00-10172.85%
TSLA220715P012000002022-06-30 2:40PM EDT2022-07-15520.32517.20519.400.00-35107.42%
TSLA220722P012000002022-06-22 11:53AM EDT2022-07-22484.11516.35520.100.00--075.39%
TSLA220819P012000002022-06-29 10:26AM EDT2022-08-19519.95516.70520.250.00-520060.45%
TSLA220916P012000002022-06-29 10:18AM EDT2022-09-16525.23517.45520.600.00-494454.49%
TSLA221021P012000002022-06-30 12:24PM EDT2022-10-21518.80518.40522.700.00-75652.30%
TSLA221118P012000002022-07-01 9:37AM EDT2022-11-18526.14520.35524.90+28.18+5.66%221052.07%
TSLA221216P012000002022-06-30 10:02AM EDT2022-12-16537.00522.70527.200.00-128851.55%
TSLA230120P012000002022-07-01 3:53PM EDT2023-01-20530.01527.05533.00-16.19-2.96%221,61553.04%
TSLA230317P012000002022-06-28 10:27AM EDT2023-03-17490.00532.75539.800.00-147652.24%
TSLA230616P012000002022-06-30 10:31AM EDT2023-06-16563.00542.30552.400.00-187351.56%
TSLA230915P012000002022-07-01 11:15AM EDT2023-09-15561.15551.95565.00+8.73+1.58%623951.05%
TSLA240119P012000002022-07-01 12:44PM EDT2024-01-19580.25567.10579.15+2.40+0.42%41,82550.39%
TSLA240315P012000002022-07-01 3:10PM EDT2024-03-15584.55572.80588.00-0.30-0.05%18150.47%
TSLA240621P012000002022-07-01 1:41PM EDT2024-06-21594.85584.00599.10+1.75+0.30%2060750.20%