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:760.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220708C007600002022-07-01 3:59PM EDT2022-07-083.853.653.90-0.44-10.26%2,12188778.06%
TSLA220715C007600002022-07-01 3:59PM EDT2022-07-159.709.5510.00-0.23-2.32%3611,03669.56%
TSLA220722C007600002022-07-01 3:56PM EDT2022-07-2217.5017.0018.35+0.32+1.86%6116471.37%
TSLA220729C007600002022-07-01 3:56PM EDT2022-07-2924.5024.6526.45-3.60-12.81%467073.42%
TSLA220805C007600002022-07-01 3:57PM EDT2022-08-0530.3028.8532.30-2.95-8.87%2412371.89%
TSLA220812C007600002022-07-01 10:48AM EDT2022-08-1236.8328.7538.75+36.83-2-69.08%
TSLA220819C007600002022-07-01 3:09PM EDT2022-08-1938.2540.4541.80-1.28-3.24%2499571.70%
TSLA220916C007600002022-07-01 2:37PM EDT2022-09-1653.0055.7557.70-0.23-0.43%201,42369.78%
TSLA221021C007600002022-07-01 2:02PM EDT2022-10-2168.9072.6074.55-2.88-4.01%211569.01%
TSLA221118C007600002022-07-01 2:35PM EDT2022-11-1881.9984.7086.55-0.34-0.41%517168.84%
TSLA221216C007600002022-07-01 3:22PM EDT2022-12-1691.1094.1596.25+1.10+1.22%17667.99%
TSLA230120C007600002022-07-01 10:00AM EDT2023-01-20111.25105.30108.10+10.85+10.81%121667.48%
TSLA230317C007600002022-07-01 11:06AM EDT2023-03-17122.30122.15129.10+5.93+5.10%74167.99%
TSLA230616C007600002022-07-01 12:13PM EDT2023-06-16145.06144.40152.65-1.39-0.95%25367.12%
TSLA230915C007600002022-06-29 11:29AM EDT2023-09-15168.00165.40173.450.00-27366.89%
TSLA240119C007600002022-06-29 10:14AM EDT2024-01-19199.00192.35199.600.00-134767.07%
TSLA240621C007600002022-07-01 2:22PM EDT2024-06-21220.00220.05230.45-7.00-3.08%231667.53%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220708P007600002022-07-01 3:59PM EDT2022-07-0882.8181.5583.75-1.33-1.58%20217581.96%
TSLA220715P007600002022-07-01 3:27PM EDT2022-07-1593.8586.4589.45+2.76+3.03%2133169.46%
TSLA220722P007600002022-07-01 2:50PM EDT2022-07-22101.1794.1599.65+5.49+5.74%31673.31%
TSLA220729P007600002022-06-30 10:28AM EDT2022-07-29118.70100.60106.600.00-44373.18%
TSLA220805P007600002022-06-29 3:06PM EDT2022-08-05110.15104.95113.250.00-1772.32%
TSLA220819P007600002022-06-30 3:26PM EDT2022-08-19125.45116.05119.800.00-1025370.20%
TSLA220916P007600002022-07-01 2:42PM EDT2022-09-16136.40130.85133.80-2.30-1.66%160667.63%
TSLA221021P007600002022-07-01 11:40AM EDT2022-10-21148.90145.85147.90-11.05-6.91%18165.72%
TSLA221118P007600002022-07-01 9:51AM EDT2022-11-18157.55156.25158.30-3.35-2.08%26764.93%
TSLA221216P007600002022-07-01 9:34AM EDT2022-12-16167.69163.80166.10-3.21-1.88%128663.39%
TSLA230120P007600002022-07-01 11:51AM EDT2023-01-20179.00172.85175.90-3.19-1.75%4616262.28%
TSLA230317P007600002022-07-01 3:43PM EDT2023-03-17189.89186.45190.95-0.11-0.06%14561.36%
TSLA230616P007600002022-07-01 1:15PM EDT2023-06-16213.10205.65210.10+6.28+3.04%1113859.98%
TSLA230915P007600002022-06-30 2:26PM EDT2023-09-15223.65220.25227.600.00-53658.83%
TSLA240119P007600002022-06-27 9:34AM EDT2024-01-19218.00239.65246.800.00-144457.66%
TSLA240621P007600002022-06-21 1:21PM EDT2024-06-21243.08257.40267.800.00-253256.34%