Canada markets close in 4 hours 8 minutes

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:550.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220708C005500002022-07-01 3:24PM EDT2022-07-08127.00132.95134.50-1.00-0.78%4056115.04%
TSLA220715C005500002022-07-01 3:58PM EDT2022-07-15136.78136.70138.35+8.78+6.86%1829696.84%
TSLA220722C005500002022-06-30 11:06AM EDT2022-07-22130.59140.80143.400.00-404292.31%
TSLA220729C005500002022-06-30 9:55AM EDT2022-07-29142.68144.90150.500.00-216292.38%
TSLA220805C005500002022-07-01 2:49PM EDT2022-08-05146.30148.15154.25+9.19+6.70%4488.82%
TSLA220812C005500002022-07-01 12:17PM EDT2022-08-12149.03148.20162.65+149.03-322-87.77%
TSLA220819C005500002022-06-30 3:39PM EDT2022-08-19156.22159.60162.000.00-813188.93%
TSLA220916C005500002022-07-01 3:39PM EDT2022-09-16171.18171.95173.90-2.02-1.17%1063083.84%
TSLA221021C005500002022-06-24 9:35AM EDT2022-10-21220.35185.45188.850.00-212781.63%
TSLA221118C005500002022-06-30 1:40PM EDT2022-11-18198.50195.20198.550.00-830680.27%
TSLA221216C005500002022-06-30 2:29PM EDT2022-12-16204.50202.90206.400.00-16678.51%
TSLA230120C005500002022-07-01 3:25PM EDT2023-01-20209.00211.00217.60+8.00+3.98%42,43677.31%
TSLA230317C005500002022-06-30 9:33AM EDT2023-03-17224.30223.95230.000.00-126175.27%
TSLA230616C005500002022-07-01 3:49PM EDT2023-06-16248.00238.90249.75-53.80-17.83%13,54872.78%
TSLA230915C005500002022-06-23 11:27AM EDT2023-09-15291.30259.05269.100.00-11173.04%
TSLA240119C005500002022-06-29 3:06PM EDT2024-01-19287.95280.60289.650.00-222272.21%
TSLA240315C005500002022-06-29 9:38AM EDT2024-03-15295.00287.40299.400.00--171.84%
TSLA240621C005500002022-07-01 10:01AM EDT2024-06-21315.00302.60313.65+7.20+2.34%119071.72%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220708P005500002022-07-01 3:59PM EDT2022-07-081.881.811.97-1.22-39.35%5,7123,898114.48%
TSLA220715P005500002022-07-01 3:59PM EDT2022-07-155.605.355.65-1.80-24.32%2,1676,19795.71%
TSLA220722P005500002022-07-01 3:45PM EDT2022-07-2211.1510.2011.10-2.13-16.04%26830093.35%
TSLA220729P005500002022-07-01 3:58PM EDT2022-07-2916.6515.1516.60-1.77-9.61%8528292.31%
TSLA220805P005500002022-07-01 3:46PM EDT2022-08-0520.5519.0021.60-1.45-6.59%15616390.51%
TSLA220812P005500002022-07-01 3:01PM EDT2022-08-1224.6819.6028.00+24.68-141-88.05%
TSLA220819P005500002022-07-01 3:59PM EDT2022-08-1927.6527.4027.90-2.79-9.17%2284,28586.96%
TSLA220916P005500002022-07-01 3:57PM EDT2022-09-1639.1038.4039.35-2.10-5.10%553,70581.40%
TSLA221021P005500002022-07-01 2:19PM EDT2022-10-2153.9550.8052.10-0.55-1.01%291,22778.28%
TSLA221118P005500002022-07-01 2:50PM EDT2022-11-1861.4859.1060.45-0.34-0.55%674276.27%
TSLA221216P005500002022-07-01 3:53PM EDT2022-12-1667.0065.3566.95+1.00+1.52%91,74873.94%
TSLA230120P005500002022-07-01 3:59PM EDT2023-01-2073.8573.0574.95-1.92-2.53%7312,69372.07%
TSLA230317P005500002022-07-01 12:02PM EDT2023-03-1788.4083.1086.40+1.90+2.20%12,03969.61%
TSLA230616P005500002022-07-01 2:39PM EDT2023-06-16101.0097.80101.60+0.30+0.30%833,30866.81%
TSLA230915P005500002022-07-01 2:52PM EDT2023-09-15113.45110.00115.00+2.02+1.81%22976764.81%
TSLA240119P005500002022-07-01 1:47PM EDT2024-01-19129.50124.45131.05+1.05+0.82%102,04362.74%
TSLA240315P005500002022-06-29 11:19AM EDT2024-03-15133.50126.85138.500.00-7361.58%
TSLA240621P005500002022-07-01 10:03AM EDT2024-06-21143.00139.85144.85+1.35+0.95%157560.41%