Canada markets close in 32 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
673.17-12.30 (-1.79%)
As of 03:28PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:790.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C007900002022-06-30 3:12PM EDT2022-07-010.040.040.05-0.07-63.64%1,0454,20679.69%
TSLA220708C007900002022-06-30 3:07PM EDT2022-07-081.851.781.85-1.40-43.08%35957164.56%
TSLA220715C007900002022-06-30 3:09PM EDT2022-07-155.305.205.30-2.30-30.26%19697062.96%
TSLA220722C007900002022-06-30 2:42PM EDT2022-07-2212.3010.7511.45-1.58-11.38%2912966.78%
TSLA220729C007900002022-06-30 3:05PM EDT2022-07-2917.5016.4517.65-2.80-13.79%137568.99%
TSLA220805C007900002022-06-30 12:39PM EDT2022-08-0523.7719.9522.75-2.78-10.47%58768.40%
TSLA220819C007900002022-06-30 1:12PM EDT2022-08-1932.1329.7030.25-2.27-6.60%2031768.30%
TSLA220916C007900002022-06-30 3:12PM EDT2022-09-1643.6243.2044.00-5.17-10.60%698566.82%
TSLA221021C007900002022-06-30 1:22PM EDT2022-10-2163.2558.7560.00+1.40+2.26%56666.61%
TSLA221118C007900002022-06-29 10:15AM EDT2022-11-1875.3570.4071.450.00-26966.73%
TSLA221216C007900002022-06-30 12:34PM EDT2022-12-1686.6079.5080.80-7.22-7.70%49566.08%
TSLA240119C007900002022-06-29 3:51PM EDT2024-01-19189.90178.85186.500.00-21,04266.90%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P007900002022-06-30 11:44AM EDT2022-07-01112.40117.85119.50+4.40+4.07%10189139.80%
TSLA220708P007900002022-06-30 2:45PM EDT2022-07-08116.00119.25120.65+4.63+4.16%4410373.97%
TSLA220715P007900002022-06-30 11:58AM EDT2022-07-15111.60122.50124.15-6.40-5.42%348267.52%
TSLA220722P007900002022-06-30 10:26AM EDT2022-07-22136.08125.35131.50+13.14+10.69%22768.17%
TSLA220729P007900002022-06-28 3:29PM EDT2022-07-29113.63129.50137.600.00-201768.70%
TSLA220805P007900002022-06-30 11:57AM EDT2022-08-05129.00130.90140.25+28.77+28.70%5164.87%
TSLA220819P007900002022-06-30 12:13PM EDT2022-08-19141.80145.25148.30+15.37+12.16%49868.45%
TSLA220916P007900002022-06-29 9:49AM EDT2022-09-16157.20157.40160.400.00-11,30665.65%
TSLA221021P007900002022-06-30 1:14PM EDT2022-10-21168.21171.20174.30+27.26+19.34%46664.36%
TSLA221118P007900002022-06-29 1:45PM EDT2022-11-18179.34181.00183.150.00-1115363.39%
TSLA221216P007900002022-06-30 11:47AM EDT2022-12-16184.30188.35190.45+13.81+8.10%178462.00%
TSLA240119P007900002022-06-24 3:53PM EDT2024-01-19238.95260.30267.300.00-560156.17%