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:600.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220708C006000002022-07-01 3:59PM EDT2022-07-0887.0086.3588.05+5.71+7.02%552509101.18%
TSLA220715C006000002022-07-01 3:59PM EDT2022-07-1593.1792.4095.85+7.00+8.12%1801,44688.32%
TSLA220722C006000002022-07-01 3:58PM EDT2022-07-22101.0099.65103.65+4.88+5.08%102886.96%
TSLA220729C006000002022-06-30 1:33PM EDT2022-07-29110.45105.90111.450.00-22586.73%
TSLA220805C006000002022-06-30 3:44PM EDT2022-08-05109.09111.65116.200.00-225684.90%
TSLA220812C006000002022-07-01 3:37PM EDT2022-08-12115.93111.15125.50+115.93-65-83.02%
TSLA220819C006000002022-07-01 3:17PM EDT2022-08-19118.80123.05125.00-7.69-6.08%1221783.53%
TSLA220916C006000002022-07-01 3:59PM EDT2022-09-16138.00137.35139.20-1.00-0.72%126,30779.59%
TSLA221021C006000002022-06-30 10:46AM EDT2022-10-21139.15153.05155.100.00-114577.84%
TSLA221118C006000002022-06-30 1:47PM EDT2022-11-18165.65162.65166.750.00-213776.73%
TSLA221216C006000002022-07-01 2:02PM EDT2022-12-16166.66171.10175.40-2.97-1.75%212975.26%
TSLA230120C006000002022-07-01 2:54PM EDT2023-01-20178.20182.75185.65-1.70-0.94%1021,09474.56%
TSLA230317C006000002022-07-01 3:49PM EDT2023-03-17198.50197.90203.60-1.75-0.87%72,14074.20%
TSLA230616C006000002022-07-01 3:55PM EDT2023-06-16220.29213.75224.90+1.12+0.51%23,62771.79%
TSLA230915C006000002022-06-30 10:33AM EDT2023-09-15229.00233.40243.350.00-104071.31%
TSLA240119C006000002022-07-01 3:37PM EDT2024-01-19259.40256.75268.10-2.60-0.99%21,02071.22%
TSLA240315C006000002022-07-01 10:47AM EDT2024-03-15268.20264.35273.55-0.05-0.02%1270.13%
TSLA240621C006000002022-07-01 3:55PM EDT2024-06-21286.15281.60291.50+2.15+0.76%6949470.73%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220708P006000002022-07-01 3:59PM EDT2022-07-085.355.105.30-2.70-33.54%18,1165,61599.91%
TSLA220715P006000002022-07-01 3:59PM EDT2022-07-1511.9211.7012.00-3.08-20.53%5,5958,09786.88%
TSLA220722P006000002022-07-01 3:59PM EDT2022-07-2219.6819.0019.85-4.02-16.96%7644586.04%
TSLA220729P006000002022-07-01 3:58PM EDT2022-07-2927.0026.7027.50-3.20-10.60%31674687.11%
TSLA220805P006000002022-07-01 3:58PM EDT2022-08-0533.8530.8033.70-1.90-5.31%6611685.08%
TSLA220819P006000002022-07-01 3:59PM EDT2022-08-1940.8040.8041.50-3.84-8.60%1,0835,68882.23%
TSLA220916P006000002022-07-01 3:59PM EDT2022-09-1654.2553.2554.40-2.95-5.16%2116,72177.11%
TSLA221021P006000002022-07-01 3:59PM EDT2022-10-2168.2567.2068.90-3.75-5.21%1822,50974.62%
TSLA221118P006000002022-07-01 3:52PM EDT2022-11-1878.5076.6578.10-2.60-3.21%71,15072.98%
TSLA221216P006000002022-07-01 2:11PM EDT2022-12-1688.6083.6085.25+0.60+0.68%202,26670.92%
TSLA230120P006000002022-07-01 3:54PM EDT2023-01-2093.7092.0094.00-1.30-1.37%39110,95269.28%
TSLA230317P006000002022-07-01 3:57PM EDT2023-03-17105.34103.90106.75-1.66-1.55%545,62567.41%
TSLA230616P006000002022-07-01 1:33PM EDT2023-06-16124.16119.50123.50+3.66+3.04%262,79764.88%
TSLA230915P006000002022-07-01 10:47AM EDT2023-09-15137.63131.80138.25-5.87-4.09%101,68562.97%
TSLA240119P006000002022-06-30 9:50AM EDT2024-01-19150.70149.55155.550.00-34,59161.50%
TSLA240315P006000002022-06-29 11:52AM EDT2024-03-15158.40152.60163.650.00-15215160.50%
TSLA240621P006000002022-07-01 3:12PM EDT2024-06-21170.00165.60173.05-1.00-0.58%141,82359.67%