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:460.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220708C004600002022-06-22 10:05AM EDT2022-07-08264.50221.35223.450.00--1143.95%
TSLA220715C004600002022-06-30 9:35AM EDT2022-07-15227.90222.50224.700.00-69116.65%
TSLA220722C004600002022-06-24 9:56AM EDT2022-07-22268.40223.45227.800.00-21109.34%
TSLA220805C004600002022-06-29 11:54AM EDT2022-08-05221.70220.90236.750.00-611696.97%
TSLA220812C004600002022-07-01 11:11AM EDT2022-08-12227.23223.60239.65+227.23-84-96.78%
TSLA220819C004600002022-06-22 10:12AM EDT2022-08-19277.67232.75237.850.00-1298.42%
TSLA220916C004600002022-06-22 1:44PM EDT2022-09-16279.05241.35244.950.00-19042891.40%
TSLA221021C004600002022-06-13 9:42AM EDT2022-10-21244.25250.55255.350.00-1287.60%
TSLA221118C004600002022-06-16 12:52PM EDT2022-11-18239.50257.90262.850.00--985.80%
TSLA221216C004600002022-06-22 2:30PM EDT2022-12-16296.55263.75271.450.00-1584.69%
TSLA230120C004600002022-07-01 9:52AM EDT2023-01-20281.00271.90278.90-25.00-8.17%125383.11%
TSLA230317C004600002022-06-15 11:11AM EDT2023-03-17283.67277.95289.050.00-101679.01%
TSLA230616C004600002022-06-13 11:38AM EDT2023-06-16292.42295.30306.500.00--177.83%
TSLA230915C004600002022-06-17 1:38PM EDT2023-09-15299.26308.75320.950.00-81976.27%
TSLA240119C004600002022-06-15 1:58PM EDT2024-01-19340.00325.20337.550.00-1013474.47%
TSLA240621C004600002022-06-30 12:53PM EDT2024-06-21356.25345.75358.350.00-22274.09%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220708P004600002022-07-01 3:59PM EDT2022-07-080.520.320.56-0.23-30.67%1,9391,494137.55%
TSLA220715P004600002022-07-01 3:58PM EDT2022-07-151.801.601.85-0.41-18.55%58403115.65%
TSLA220722P004600002022-07-01 3:44PM EDT2022-07-223.603.054.20-1.69-31.95%415176108.02%
TSLA220729P004600002022-07-01 2:32PM EDT2022-07-296.654.606.95-1.42-17.60%6432103.53%
TSLA220805P004600002022-07-01 3:17PM EDT2022-08-058.948.0010.35+0.73+8.89%430104.21%
TSLA220812P004600002022-07-01 3:57PM EDT2022-08-1210.459.3012.10+10.45-215-99.19%
TSLA220819P004600002022-07-01 3:58PM EDT2022-08-1912.8512.4012.95-1.60-11.07%4132696.48%
TSLA220916P004600002022-07-01 3:36PM EDT2022-09-1620.6020.0020.50-1.25-5.72%2625689.66%
TSLA221021P004600002022-07-01 3:48PM EDT2022-10-2129.7028.8529.90-0.93-3.04%1626685.52%
TSLA221118P004600002022-07-01 2:24PM EDT2022-11-1837.0034.9036.05+1.25+3.50%216482.72%
TSLA221216P004600002022-07-01 3:04PM EDT2022-12-1641.8039.7040.85+8.95+27.25%5711579.82%
TSLA230120P004600002022-07-01 3:26PM EDT2023-01-2047.3645.3547.30+0.76+1.63%51,14577.43%
TSLA230317P004600002022-07-01 2:01PM EDT2023-03-1756.2051.2556.45+6.20+12.40%184173.72%
TSLA230616P004600002022-06-30 3:42PM EDT2023-06-1668.0066.0068.500.00-232971.14%
TSLA230915P004600002022-06-28 12:17PM EDT2023-09-1569.8573.7079.850.00-8868.17%
TSLA240119P004600002022-06-28 1:13PM EDT2024-01-1982.6087.1092.600.00-2110365.86%
TSLA240621P004600002022-07-01 9:42AM EDT2024-06-21102.7098.45106.00+1.85+1.83%24163.21%