Canada markets open in 4 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
734.76-2.36 (-0.32%)
At close: 04:00PM EDT
736.49 +1.73 (+0.24%)
Pre-Market: 09:26AM EDT
In The Money
Show:ListStraddle
Strike:640.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C006400002022-06-27 3:41PM EDT2022-07-0195.650.000.000.00-438440.00%
TSLA220708C006400002022-06-27 1:07PM EDT2022-07-08102.590.000.000.00-13680.00%
TSLA220715C006400002022-06-27 2:54PM EDT2022-07-15108.730.000.000.00-13740.00%
TSLA220722C006400002022-06-24 2:04PM EDT2022-07-22115.990.000.000.00-3210.00%
TSLA220729C006400002022-06-24 1:22PM EDT2022-07-29124.870.000.000.00-11220.00%
TSLA220805C006400002022-06-24 3:15PM EDT2022-08-05128.990.000.000.00-82410.00%
TSLA220819C006400002022-06-27 1:39PM EDT2022-08-19136.550.000.000.00-21050.00%
TSLA220916C006400002022-06-24 3:52PM EDT2022-09-16154.590.000.000.00-91910.00%
TSLA221021C006400002022-06-24 3:20PM EDT2022-10-21167.000.000.000.00-2500.00%
TSLA221118C006400002022-06-22 9:38AM EDT2022-11-18167.030.000.000.00-1480.00%
TSLA221216C006400002022-06-27 9:44AM EDT2022-12-16188.800.000.000.00-5430.00%
TSLA230120C006400002022-06-27 9:30AM EDT2023-01-20210.000.000.000.00-43660.00%
TSLA230317C006400002022-06-23 9:40AM EDT2023-03-17195.000.000.000.00-9150.00%
TSLA230616C006400002022-06-24 1:21PM EDT2023-06-16240.000.000.000.00-1830.00%
TSLA230915C006400002022-06-23 1:11PM EDT2023-09-15230.800.000.000.00-641110.00%
TSLA240119C006400002022-06-24 3:58PM EDT2024-01-19285.550.000.000.00-53690.00%
TSLA240621C006400002022-06-23 11:25AM EDT2024-06-21295.470.000.000.00-21450.00%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P006400002022-06-27 3:59PM EDT2022-07-011.920.000.000.00-2,6372,03425.00%
TSLA220708P006400002022-06-27 3:54PM EDT2022-07-088.450.000.000.00-57255012.50%
TSLA220715P006400002022-06-27 3:40PM EDT2022-07-1514.370.000.000.00-2291,11412.50%
TSLA220722P006400002022-06-27 3:58PM EDT2022-07-2220.770.000.000.00-197712.50%
TSLA220729P006400002022-06-27 3:50PM EDT2022-07-2928.100.000.000.00-2511012.50%
TSLA220805P006400002022-06-27 1:10PM EDT2022-08-0532.450.000.000.00-11276.25%
TSLA220819P006400002022-06-27 3:47PM EDT2022-08-1941.500.000.000.00-715506.25%
TSLA220916P006400002022-06-27 1:44PM EDT2022-09-1656.000.000.000.00-567096.25%
TSLA221021P006400002022-06-27 3:18PM EDT2022-10-2169.050.000.000.00-32156.25%
TSLA221118P006400002022-06-24 3:28PM EDT2022-11-1879.830.000.000.00-61133.13%
TSLA221216P006400002022-06-24 2:23PM EDT2022-12-1686.380.000.000.00-1583.13%
TSLA230120P006400002022-06-27 9:46AM EDT2023-01-2095.600.000.000.00-151,3753.13%
TSLA230317P006400002022-06-21 11:56AM EDT2023-03-17115.420.000.000.00-25693.13%
TSLA230616P006400002022-06-24 12:47PM EDT2023-06-16125.610.000.000.00-136433.13%
TSLA230915P006400002022-06-27 3:04PM EDT2023-09-15139.210.000.000.00-1733.13%
TSLA240119P006400002022-06-24 1:03PM EDT2024-01-19156.000.000.000.00-27681.56%
TSLA240621P006400002022-06-24 12:18PM EDT2024-06-21175.320.000.000.00-31041.56%