Canada markets close in 5 hours 13 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:750.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220708C007500002022-07-01 3:59PM EDT2022-07-085.155.105.20-0.65-11.21%13,8545,00978.82%
TSLA220715C007500002022-07-01 3:59PM EDT2022-07-1512.1012.0012.20-0.10-0.82%6,8485,96270.60%
TSLA220722C007500002022-07-01 3:59PM EDT2022-07-2220.2720.2021.00+0.67+3.42%16840172.34%
TSLA220729C007500002022-07-01 3:59PM EDT2022-07-2928.6728.0529.95+1.67+6.19%26834974.56%
TSLA220805C007500002022-07-01 3:59PM EDT2022-08-0533.3332.4035.30-0.42-1.24%10715972.49%
TSLA220812C007500002022-07-01 3:59PM EDT2022-08-1238.7236.9040.30+1.88+5.10%521971.37%
TSLA220819C007500002022-07-01 3:59PM EDT2022-08-1943.8044.1545.30+1.11+2.60%1,0694,76772.34%
TSLA220916C007500002022-07-01 3:59PM EDT2022-09-1659.8559.6561.00+2.35+4.09%2325,11370.14%
TSLA221021C007500002022-07-01 3:41PM EDT2022-10-2176.3376.6578.15+0.80+1.06%371,23369.41%
TSLA221118C007500002022-07-01 3:15PM EDT2022-11-1886.0088.6090.40-0.25-0.29%832769.21%
TSLA221216C007500002022-07-01 3:55PM EDT2022-12-1698.5098.05100.20+2.70+2.82%1037768.35%
TSLA230120C007500002022-07-01 3:43PM EDT2023-01-20109.65109.25111.85+3.95+3.74%775,19767.78%
TSLA230317C007500002022-07-01 3:52PM EDT2023-03-17127.00125.50132.70-3.00-2.31%62,41068.10%
TSLA230616C007500002022-07-01 3:23PM EDT2023-06-16149.50147.05155.65-7.50-4.78%41,37667.00%
TSLA230915C007500002022-07-01 3:58PM EDT2023-09-15173.50170.00176.85-3.93-2.21%1613267.22%
TSLA240119C007500002022-07-01 3:35PM EDT2024-01-19198.90195.90204.70-3.39-1.68%132,54267.49%
TSLA240315C007500002022-06-30 12:26PM EDT2024-03-15214.91204.85217.000.00-2367.53%
TSLA240621C007500002022-07-01 9:58AM EDT2024-06-21235.40227.00232.65+9.40+4.16%664068.03%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220708P007500002022-07-01 3:59PM EDT2022-07-0873.8972.7574.05-8.89-10.74%29834279.03%
TSLA220715P007500002022-07-01 3:59PM EDT2022-07-1580.1078.8580.75-10.10-11.20%553,94269.29%
TSLA220722P007500002022-07-01 3:51PM EDT2022-07-2288.0286.8590.50-3.76-4.10%45972.10%
TSLA220729P007500002022-07-01 3:45PM EDT2022-07-2997.6494.9597.65-5.91-5.71%69873.21%
TSLA220805P007500002022-07-01 3:59PM EDT2022-08-05102.2698.50106.30-4.29-4.03%82472.94%
TSLA220812P007500002022-07-01 1:24PM EDT2022-08-12114.69100.15115.15+4.26+3.86%51372.35%
TSLA220819P007500002022-07-01 3:41PM EDT2022-08-19112.24110.25112.15-4.48-3.84%155,45970.52%
TSLA220916P007500002022-07-01 3:57PM EDT2022-09-16126.00124.45126.40-6.00-4.55%343,06567.60%
TSLA221021P007500002022-07-01 2:40PM EDT2022-10-21144.80139.70141.00-1.82-1.24%112,13865.89%
TSLA221118P007500002022-07-01 9:49AM EDT2022-11-18150.45150.25152.20-4.55-2.94%22,17265.35%
TSLA221216P007500002022-07-01 2:40PM EDT2022-12-16163.00157.95159.85-2.50-1.51%281663.77%
TSLA230120P007500002022-07-01 2:43PM EDT2023-01-20172.09166.85169.85-0.01-0.01%553,68462.64%
TSLA230317P007500002022-07-01 3:32PM EDT2023-03-17184.50178.10184.70+3.52+1.94%51,83561.12%
TSLA230616P007500002022-07-01 3:25PM EDT2023-06-16204.50198.00203.95-5.72-2.72%252,30959.94%
TSLA230915P007500002022-06-30 12:35PM EDT2023-09-15214.62214.10221.400.00-438959.06%
TSLA240119P007500002022-07-01 11:05AM EDT2024-01-19239.88231.80240.75+6.93+2.97%22,03757.65%
TSLA240315P007500002022-06-30 2:37PM EDT2024-03-15242.80238.20250.000.00--257.26%
TSLA240621P007500002022-07-01 12:26PM EDT2024-06-21258.45251.05261.05-3.45-1.32%367956.46%