Canada markets open in 6 hours 19 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:960.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220708C009600002022-07-01 2:31PM EDT2022-07-080.030.000.11-0.03-50.00%208104101.56%
TSLA220715C009600002022-07-01 3:30PM EDT2022-07-150.170.180.24-0.12-41.38%30734375.00%
TSLA220722C009600002022-07-01 11:11AM EDT2022-07-221.050.550.98+0.12+12.90%33470.34%
TSLA220729C009600002022-07-01 2:53PM EDT2022-07-291.960.593.05+0.07+3.70%23268.95%
TSLA220805C009600002022-06-28 9:34AM EDT2022-08-059.000.895.300.00-2267.51%
TSLA220819C009600002022-07-01 3:41PM EDT2022-08-196.275.956.65-0.42-6.28%842,11965.93%
TSLA220916C009600002022-07-01 3:10PM EDT2022-09-1612.7113.1513.95-0.54-4.08%823863.88%
TSLA221021C009600002022-07-01 1:46PM EDT2022-10-2122.3022.9024.05+0.10+0.45%311462.92%
TSLA221118C009600002022-07-01 10:34AM EDT2022-11-1830.9031.6533.35-1.10-3.44%18063.32%
TSLA221216C009600002022-07-01 3:22PM EDT2022-12-1637.9039.0540.70-2.37-5.89%362662.67%
TSLA230120C009600002022-07-01 2:47PM EDT2023-01-2047.5848.2050.70-0.29-0.61%656462.47%
TSLA230317C009600002022-06-30 3:22PM EDT2023-03-1762.8764.0068.350.00-14463.33%
TSLA230616C009600002022-07-01 9:53AM EDT2023-06-1693.5087.9091.50+1.30+1.41%18863.71%
TSLA230915C009600002022-06-27 1:33PM EDT2023-09-15137.90106.10116.150.00-1664.03%
TSLA240119C009600002022-06-27 3:26PM EDT2024-01-19167.70134.15142.850.00-738764.56%
TSLA240621C009600002022-06-28 3:00PM EDT2024-06-21184.04165.10175.400.00-47065.55%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220708P009600002022-06-29 9:36AM EDT2022-07-08281.24277.20279.350.00-10103.13%
TSLA220715P009600002022-06-30 3:24PM EDT2022-07-15288.64277.20279.450.00-1656570.51%
TSLA220729P009600002022-06-27 11:45AM EDT2022-07-29224.52277.15282.750.00-11168.46%
TSLA220812P009600002022-07-01 9:58AM EDT2022-08-12276.00272.25290.00+276.00-1-60.64%
TSLA220819P009600002022-06-30 3:24PM EDT2022-08-19293.20281.70284.700.00-8212562.54%
TSLA220916P009600002022-06-27 1:09PM EDT2022-09-16248.05288.05291.600.00-818861.14%
TSLA221021P009600002022-06-24 10:32AM EDT2022-10-21261.50293.70301.050.00-111458.78%
TSLA221118P009600002022-06-28 9:44AM EDT2022-11-18259.50302.80308.250.00-12159.33%
TSLA221216P009600002022-06-14 1:29PM EDT2022-12-16324.90308.10314.150.00-12358.05%
TSLA230120P009600002022-06-28 11:10AM EDT2023-01-20285.95315.35320.850.00-451656.99%
TSLA230317P009600002022-06-29 9:40AM EDT2023-03-17334.85324.75335.450.00-5856.49%
TSLA230616P009600002022-05-17 9:40AM EDT2023-06-16321.40368.45372.400.00--164.72%
TSLA230915P009600002022-06-27 11:30AM EDT2023-09-15328.15356.25367.850.00-1354.73%
TSLA240119P009600002022-06-29 10:06AM EDT2024-01-19375.40375.45385.800.00-419953.88%
TSLA240621P009600002022-06-28 3:12PM EDT2024-06-21390.15395.25408.050.00-323153.32%