Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
695.20-4.00 (-0.57%)
At close: 04:00PM EDT
694.75 -0.45 (-0.06%)
After hours: 07:34PM EDT
In The Money
Show:ListStraddle
Strike:880.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220708C008800002022-07-06 3:58PM EDT2022-07-080.010.000.04-0.03-75.00%13891585.16%
TSLA220715C008800002022-07-06 3:52PM EDT2022-07-150.280.180.31-0.15-34.88%19170860.55%
TSLA220722C008800002022-07-06 3:37PM EDT2022-07-222.171.962.21-0.43-16.54%4810264.91%
TSLA220729C008800002022-07-06 3:20PM EDT2022-07-294.313.854.30-0.14-3.15%6410463.08%
TSLA220805C008800002022-07-06 2:48PM EDT2022-08-056.656.056.85+0.61+10.10%176562.24%
TSLA220812C008800002022-07-06 2:49PM EDT2022-08-129.538.5510.30-0.47-4.70%351062.56%
TSLA220819C008800002022-07-06 3:57PM EDT2022-08-1912.2012.0012.50-2.00-14.08%531,51662.34%
TSLA220916C008800002022-07-06 3:58PM EDT2022-09-1623.5322.9524.05-2.22-8.62%965061.78%
TSLA221021C008800002022-07-06 1:30PM EDT2022-10-2137.2037.0538.45+2.05+5.83%114762.22%
TSLA221118C008800002022-07-06 3:25PM EDT2022-11-1849.9548.0549.45-1.95-3.76%631162.72%
TSLA221216C008800002022-07-05 9:38AM EDT2022-12-1647.7757.2058.650.00-121662.44%
TSLA230120C008800002022-07-05 11:01AM EDT2023-01-2060.3767.9070.250.00-189762.41%
TSLA230317C008800002022-07-05 1:18PM EDT2023-03-1785.0085.6589.800.00-72,35763.39%
TSLA230616C008800002022-07-05 2:44PM EDT2023-06-16115.11111.20115.350.00-274663.95%
TSLA230915C008800002022-07-05 1:21PM EDT2023-09-15131.43131.10139.200.00-61964.12%
TSLA240119C008800002022-07-05 12:39PM EDT2024-01-19159.55160.35170.500.00-238265.30%
TSLA240621C008800002022-07-05 12:05PM EDT2024-06-21188.00190.75203.100.00-38166.08%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220708P008800002022-07-06 9:45AM EDT2022-07-08191.13184.10186.00-20.42-9.65%120110.84%
TSLA220715P008800002022-07-06 10:55AM EDT2022-07-15188.52184.20185.95+4.06+2.20%616561.47%
TSLA220722P008800002022-07-06 10:55AM EDT2022-07-22190.09184.90188.65-14.77-7.21%19064.25%
TSLA220729P008800002022-07-06 10:41AM EDT2022-07-29194.95186.60190.60-23.75-10.86%113262.09%
TSLA220805P008800002022-07-05 12:16PM EDT2022-08-05208.31187.30196.000.00-1563.28%
TSLA220819P008800002022-07-06 11:30AM EDT2022-08-19202.60193.90197.60+6.14+3.13%123560.19%
TSLA220916P008800002022-07-05 10:00AM EDT2022-09-16240.80204.30206.600.00-51,04158.78%
TSLA221021P008800002022-07-05 12:59PM EDT2022-10-21232.00215.70221.000.00-18159.00%
TSLA221118P008800002022-07-01 3:46PM EDT2022-11-18244.00224.75230.200.00-25958.77%
TSLA221216P008800002022-06-28 9:44AM EDT2022-12-16209.36231.65236.300.00-1041157.39%
TSLA230120P008800002022-07-01 3:56PM EDT2023-01-20256.37240.80246.000.00-298057.05%
TSLA230317P008800002022-07-05 3:35PM EDT2023-03-17257.00255.00259.850.00-186456.74%
TSLA230616P008800002022-07-05 10:52AM EDT2023-06-16293.84273.35279.400.00-342655.89%
TSLA230915P008800002022-06-28 9:30AM EDT2023-09-15275.70288.00298.200.00-57855.30%
TSLA240119P008800002022-07-01 11:05AM EDT2024-01-19325.95307.40317.250.00-285654.31%
TSLA240621P008800002022-06-30 11:22AM EDT2024-06-21345.00329.15339.850.00-12253.84%